ＣＡＣ Ｈｏｌｄｉｎｇｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,872 | 1,887 | 1,846 | 1,856 | -16 | -0.9% | 66,000 |
| 2024/06/28 | 1,895 | 1,905 | 1,866 | 1,872 | -27 | -1.4% | 45,100 |
| 2024/06/27 | 1,915 | 1,920 | 1,886 | 1,899 | -38 | -2% | 72,700 |
| 2024/06/26 | 1,937 | 1,947 | 1,932 | 1,937 | -23 | -1.2% | 73,400 |
| 2024/06/25 | 1,951 | 1,970 | 1,943 | 1,960 | +21 | +1.1% | 34,700 |
| 2024/06/24 | 1,943 | 1,943 | 1,925 | 1,939 | +15 | +0.8% | 23,700 |
| 2024/06/21 | 1,952 | 1,959 | 1,922 | 1,924 | -19 | -1% | 44,100 |
| 2024/06/20 | 1,951 | 1,960 | 1,933 | 1,943 | -8 | -0.4% | 28,800 |
| 2024/06/19 | 1,970 | 1,974 | 1,943 | 1,951 | -3 | -0.2% | 58,800 |
| 2024/06/18 | 1,934 | 1,954 | 1,934 | 1,954 | +22 | +1.1% | 24,100 |
| 2024/06/17 | 1,918 | 1,936 | 1,914 | 1,932 | +3 | +0.2% | 22,500 |
| 2024/06/14 | 1,913 | 1,940 | 1,913 | 1,929 | +8 | +0.4% | 33,000 |
| 2024/06/13 | 1,944 | 1,945 | 1,917 | 1,921 | -15 | -0.8% | 17,600 |
| 2024/06/12 | 1,936 | 1,946 | 1,936 | 1,936 | ±0 | ±0% | 10,100 |
| 2024/06/11 | 1,939 | 1,950 | 1,933 | 1,936 | -16 | -0.8% | 23,200 |
| 2024/06/10 | 1,945 | 1,952 | 1,937 | 1,952 | +15 | +0.8% | 18,500 |
| 2024/06/07 | 1,923 | 1,938 | 1,923 | 1,937 | +14 | +0.7% | 17,300 |
| 2024/06/06 | 1,936 | 1,939 | 1,921 | 1,923 | -5 | -0.3% | 21,200 |
| 2024/06/05 | 1,930 | 1,945 | 1,922 | 1,928 | -2 | -0.1% | 24,700 |
| 2024/06/04 | 1,939 | 1,944 | 1,930 | 1,930 | +5 | +0.3% | 18,400 |
| 2024/06/03 | 1,944 | 1,944 | 1,923 | 1,925 | ±0 | ±0% | 15,900 |
| 2024/05/31 | 1,915 | 1,929 | 1,908 | 1,925 | +14 | +0.7% | 25,500 |
| 2024/05/30 | 1,870 | 1,914 | 1,869 | 1,911 | +33 | +1.8% | 19,200 |
| 2024/05/29 | 1,900 | 1,900 | 1,874 | 1,878 | -15 | -0.8% | 31,800 |
| 2024/05/28 | 1,892 | 1,907 | 1,890 | 1,893 | +1 | +0.1% | 17,400 |
| 2024/05/27 | 1,890 | 1,910 | 1,890 | 1,892 | +2 | +0.1% | 18,100 |
| 2024/05/24 | 1,891 | 1,903 | 1,883 | 1,890 | -20 | -1% | 40,700 |
| 2024/05/23 | 1,921 | 1,922 | 1,905 | 1,910 | -11 | -0.6% | 21,800 |
| 2024/05/22 | 1,932 | 1,934 | 1,921 | 1,921 | -10 | -0.5% | 13,900 |
| 2024/05/21 | 1,927 | 1,947 | 1,921 | 1,931 | +6 | +0.3% | 23,900 |
| 2024/05/20 | 1,909 | 1,928 | 1,904 | 1,925 | +22 | +1.2% | 17,300 |
| 2024/05/17 | 1,897 | 1,903 | 1,889 | 1,903 | +6 | +0.3% | 18,300 |
| 2024/05/16 | 1,905 | 1,905 | 1,880 | 1,897 | +5 | +0.3% | 16,600 |
| 2024/05/15 | 1,901 | 1,923 | 1,886 | 1,892 | -32 | -1.7% | 45,300 |
| 2024/05/14 | 1,968 | 1,968 | 1,917 | 1,924 | -33 | -1.7% | 49,900 |
| 2024/05/13 | 1,970 | 1,972 | 1,957 | 1,957 | -13 | -0.7% | 20,400 |
| 2024/05/10 | 1,989 | 1,989 | 1,967 | 1,970 | -8 | -0.4% | 10,800 |
| 2024/05/09 | 1,979 | 1,984 | 1,965 | 1,978 | +11 | +0.6% | 12,200 |
| 2024/05/08 | 1,970 | 1,978 | 1,963 | 1,967 | -6 | -0.3% | 14,400 |
| 2024/05/07 | 1,994 | 1,994 | 1,971 | 1,973 | +3 | +0.2% | 20,700 |
| 2024/05/02 | 1,970 | 1,978 | 1,961 | 1,970 | ±0 | ±0% | 8,500 |
| 2024/05/01 | 1,975 | 1,979 | 1,962 | 1,970 | -7 | -0.4% | 13,100 |
| 2024/04/30 | 1,993 | 1,993 | 1,961 | 1,977 | +11 | +0.6% | 26,300 |
| 2024/04/26 | 1,963 | 1,971 | 1,953 | 1,966 | +16 | +0.8% | 15,000 |
| 2024/04/25 | 1,979 | 1,987 | 1,950 | 1,950 | -36 | -1.8% | 21,600 |
| 2024/04/24 | 1,970 | 1,994 | 1,969 | 1,986 | +17 | +0.9% | 33,700 |
| 2024/04/23 | 1,993 | 1,998 | 1,963 | 1,969 | ±0 | ±0% | 11,600 |
| 2024/04/22 | 1,968 | 1,977 | 1,960 | 1,969 | +20 | +1% | 16,300 |
| 2024/04/19 | 1,980 | 1,981 | 1,940 | 1,949 | -31 | -1.6% | 22,100 |
| 2024/04/18 | 1,971 | 1,988 | 1,971 | 1,980 | +12 | +0.6% | 11,000 |
251～
300
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＣＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＣＨＤ | 195,400円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＴＦＯＲ | 149,900円 | +13.9% | +14.5% | 4.00% | 13.20倍 | 2.08倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＵＬＳ－Ｇ | 670,000円 | +20.4% | +17.5% | 1.06% | 18.90倍 | 3.76倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＩＤＨＤ | 232,600円 | +6.1% | +3.8% | 3.01% | 16.21倍 | 2.88倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ソラコム | 88,500円 | +20.1% | -9.5% | 0.00% | 95.37倍 | 3.98倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
