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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,793 | 1,796 | 1,777 | 1,789 | -6 | -0.3% | 25,300 |
| 2024/02/07 | 1,797 | 1,802 | 1,792 | 1,795 | -5 | -0.3% | 11,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | +3 | +0.2% | 16,200 |
| 2024/02/05 | 1,790 | 1,805 | 1,789 | 1,797 | +16 | +0.9% | 19,700 |
| 2024/02/02 | 1,795 | 1,795 | 1,779 | 1,781 | -11 | -0.6% | 19,400 |
| 2024/02/01 | 1,796 | 1,801 | 1,788 | 1,792 | -4 | -0.2% | 20,400 |
| 2024/01/31 | 1,781 | 1,797 | 1,779 | 1,796 | +8 | +0.4% | 18,700 |
| 2024/01/30 | 1,798 | 1,798 | 1,780 | 1,788 | -9 | -0.5% | 16,100 |
| 2024/01/29 | 1,780 | 1,798 | 1,780 | 1,797 | +24 | +1.4% | 36,600 |
| 2024/01/26 | 1,774 | 1,784 | 1,770 | 1,773 | -5 | -0.3% | 30,500 |
| 2024/01/25 | 1,760 | 1,779 | 1,760 | 1,778 | +18 | +1% | 17,200 |
| 2024/01/24 | 1,751 | 1,762 | 1,750 | 1,760 | +3 | +0.2% | 19,000 |
| 2024/01/23 | 1,765 | 1,769 | 1,756 | 1,757 | -4 | -0.2% | 18,200 |
| 2024/01/22 | 1,756 | 1,766 | 1,756 | 1,761 | +5 | +0.3% | 23,100 |
| 2024/01/19 | 1,763 | 1,763 | 1,745 | 1,756 | +3 | +0.2% | 36,600 |
| 2024/01/18 | 1,750 | 1,758 | 1,745 | 1,753 | +12 | +0.7% | 23,400 |
| 2024/01/17 | 1,745 | 1,756 | 1,740 | 1,741 | -3 | -0.2% | 19,400 |
| 2024/01/16 | 1,756 | 1,765 | 1,744 | 1,744 | -18 | -1% | 21,800 |
| 2024/01/15 | 1,746 | 1,767 | 1,746 | 1,762 | +14 | +0.8% | 20,000 |
| 2024/01/12 | 1,762 | 1,767 | 1,743 | 1,748 | -14 | -0.8% | 20,600 |
| 2024/01/11 | 1,773 | 1,774 | 1,758 | 1,762 | -7 | -0.4% | 31,000 |
| 2024/01/10 | 1,756 | 1,774 | 1,756 | 1,769 | +13 | +0.7% | 32,000 |
| 2024/01/09 | 1,759 | 1,768 | 1,746 | 1,756 | +3 | +0.2% | 31,100 |
| 2024/01/05 | 1,742 | 1,755 | 1,742 | 1,753 | +13 | +0.7% | 30,800 |
| 2024/01/04 | 1,742 | 1,742 | 1,729 | 1,740 | +1 | +0.1% | 27,000 |
| 2023/12/29 | 1,725 | 1,739 | 1,717 | 1,739 | +13 | +0.8% | 31,400 |
| 2023/12/28 | 1,742 | 1,742 | 1,717 | 1,726 | -61 | -3.4% | 52,300 |
| 2023/12/27 | 1,773 | 1,795 | 1,772 | 1,787 | +11 | +0.6% | 48,400 |
| 2023/12/26 | 1,779 | 1,789 | 1,774 | 1,776 | -4 | -0.2% | 23,200 |
| 2023/12/25 | 1,780 | 1,782 | 1,769 | 1,780 | +10 | +0.6% | 21,000 |
| 2023/12/22 | 1,755 | 1,773 | 1,755 | 1,770 | +17 | +1% | 17,600 |
| 2023/12/21 | 1,755 | 1,758 | 1,747 | 1,753 | -5 | -0.3% | 25,300 |
| 2023/12/20 | 1,763 | 1,765 | 1,752 | 1,758 | -5 | -0.3% | 15,100 |
| 2023/12/19 | 1,741 | 1,763 | 1,741 | 1,763 | +22 | +1.3% | 19,500 |
| 2023/12/18 | 1,740 | 1,747 | 1,727 | 1,741 | +2 | +0.1% | 22,400 |
| 2023/12/15 | 1,760 | 1,760 | 1,737 | 1,739 | -6 | -0.3% | 20,200 |
| 2023/12/14 | 1,752 | 1,761 | 1,737 | 1,745 | -14 | -0.8% | 29,000 |
| 2023/12/13 | 1,760 | 1,763 | 1,753 | 1,759 | -5 | -0.3% | 18,300 |
| 2023/12/12 | 1,770 | 1,778 | 1,762 | 1,764 | -4 | -0.2% | 14,200 |
| 2023/12/11 | 1,746 | 1,769 | 1,746 | 1,768 | +22 | +1.3% | 20,600 |
| 2023/12/08 | 1,774 | 1,774 | 1,744 | 1,746 | -29 | -1.6% | 33,600 |
| 2023/12/07 | 1,770 | 1,779 | 1,765 | 1,775 | ±0 | ±0% | 18,800 |
| 2023/12/06 | 1,756 | 1,781 | 1,756 | 1,775 | +15 | +0.9% | 19,500 |
| 2023/12/05 | 1,775 | 1,777 | 1,758 | 1,760 | -21 | -1.2% | 26,400 |
| 2023/12/04 | 1,783 | 1,795 | 1,781 | 1,781 | -7 | -0.4% | 22,300 |
| 2023/12/01 | 1,789 | 1,789 | 1,780 | 1,788 | ±0 | ±0% | 15,100 |
| 2023/11/30 | 1,778 | 1,789 | 1,763 | 1,788 | +17 | +1% | 17,000 |
| 2023/11/29 | 1,755 | 1,779 | 1,755 | 1,771 | +8 | +0.5% | 21,600 |
| 2023/11/28 | 1,756 | 1,763 | 1,754 | 1,763 | +6 | +0.3% | 11,800 |
| 2023/11/27 | 1,772 | 1,772 | 1,754 | 1,757 | -7 | -0.4% | 12,600 |
301～
350
件表示中 / 3692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 | 206,200円 | +11.4% | +4.1% | 4.85% | 10.69倍 | 0.94倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＧＭＯ－ＦＧ | 531,000円 | +18.7% | +32.3% | 1.51% | 33.30倍 | 7.79倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| グローセキュ | 562,000円 | - | - | - | - | 13.71倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| バンクイノベ | 1,056,000円 | +2.8% | +2.8% | 0.00% | 52.46倍 | 9.40倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
