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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 1,981 | 1,986 | 1,956 | 1,968 | -13 | -0.7% | 16,100 |
| 2024/04/16 | 2,010 | 2,031 | 1,974 | 1,981 | -35 | -1.7% | 30,500 |
| 2024/04/15 | 2,009 | 2,022 | 2,006 | 2,016 | +7 | +0.3% | 15,500 |
| 2024/04/12 | 2,035 | 2,038 | 2,009 | 2,009 | -16 | -0.8% | 21,200 |
| 2024/04/11 | 2,000 | 2,025 | 1,980 | 2,025 | +26 | +1.3% | 32,400 |
| 2024/04/10 | 2,013 | 2,019 | 1,994 | 1,999 | -14 | -0.7% | 18,600 |
| 2024/04/09 | 1,978 | 2,015 | 1,977 | 2,013 | +39 | +2% | 38,200 |
| 2024/04/08 | 1,956 | 1,979 | 1,956 | 1,974 | +28 | +1.4% | 25,200 |
| 2024/04/05 | 1,947 | 1,960 | 1,933 | 1,946 | -8 | -0.4% | 22,700 |
| 2024/04/04 | 1,953 | 1,967 | 1,927 | 1,954 | +6 | +0.3% | 43,100 |
| 2024/04/03 | 1,927 | 1,967 | 1,927 | 1,948 | +7 | +0.4% | 29,700 |
| 2024/04/02 | 1,961 | 1,980 | 1,919 | 1,941 | -14 | -0.7% | 51,800 |
| 2024/04/01 | 1,965 | 1,970 | 1,949 | 1,955 | -10 | -0.5% | 37,900 |
| 2024/03/29 | 1,884 | 1,965 | 1,882 | 1,965 | +97 | +5.2% | 80,900 |
| 2024/03/28 | 1,885 | 1,885 | 1,862 | 1,868 | -3 | -0.2% | 24,800 |
| 2024/03/27 | 1,884 | 1,884 | 1,868 | 1,871 | +4 | +0.2% | 23,500 |
| 2024/03/26 | 1,871 | 1,873 | 1,859 | 1,867 | -4 | -0.2% | 27,700 |
| 2024/03/25 | 1,896 | 1,896 | 1,863 | 1,871 | -33 | -1.7% | 52,300 |
| 2024/03/22 | 1,905 | 1,921 | 1,889 | 1,904 | +16 | +0.8% | 36,500 |
| 2024/03/21 | 1,881 | 1,899 | 1,869 | 1,888 | +8 | +0.4% | 50,000 |
| 2024/03/19 | 1,862 | 1,880 | 1,855 | 1,880 | +25 | +1.3% | 19,700 |
| 2024/03/18 | 1,854 | 1,862 | 1,851 | 1,855 | +2 | +0.1% | 12,400 |
| 2024/03/15 | 1,843 | 1,866 | 1,843 | 1,853 | ±0 | ±0% | 18,500 |
| 2024/03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +12 | +0.7% | 24,800 |
| 2024/03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +15 | +0.8% | 24,500 |
| 2024/03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +13 | +0.7% | 26,100 |
| 2024/03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -16 | -0.9% | 28,600 |
| 2024/03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +7 | +0.4% | 22,500 |
| 2024/03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -5 | -0.3% | 16,700 |
| 2024/03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +15 | +0.8% | 29,200 |
| 2024/03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +3 | +0.2% | 14,300 |
| 2024/03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -7 | -0.4% | 24,400 |
| 2024/03/01 | 1,843 | 1,851 | 1,811 | 1,816 | -28 | -1.5% | 30,400 |
| 2024/02/29 | 1,853 | 1,867 | 1,839 | 1,844 | -11 | -0.6% | 23,000 |
| 2024/02/28 | 1,851 | 1,869 | 1,846 | 1,855 | -4 | -0.2% | 34,400 |
| 2024/02/27 | 1,809 | 1,866 | 1,806 | 1,859 | +59 | +3.3% | 97,600 |
| 2024/02/26 | 1,806 | 1,815 | 1,800 | 1,800 | -2 | -0.1% | 27,300 |
| 2024/02/22 | 1,794 | 1,806 | 1,786 | 1,802 | +10 | +0.6% | 16,800 |
| 2024/02/21 | 1,808 | 1,808 | 1,792 | 1,792 | -8 | -0.4% | 125,800 |
| 2024/02/20 | 1,805 | 1,809 | 1,800 | 1,800 | +1 | +0.1% | 12,000 |
| 2024/02/19 | 1,782 | 1,805 | 1,781 | 1,799 | +33 | +1.9% | 25,300 |
| 2024/02/16 | 1,758 | 1,780 | 1,755 | 1,766 | ±0 | ±0% | 29,300 |
| 2024/02/15 | 1,788 | 1,789 | 1,766 | 1,766 | -10 | -0.6% | 24,600 |
| 2024/02/14 | 1,807 | 1,807 | 1,761 | 1,776 | -34 | -1.9% | 48,200 |
| 2024/02/13 | 1,808 | 1,813 | 1,794 | 1,810 | +25 | +1.4% | 45,000 |
| 2024/02/09 | 1,782 | 1,794 | 1,782 | 1,785 | -4 | -0.2% | 11,000 |
| 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 |
301～
350
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
