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 |
---|---|---|---|---|---|---|---|
2024/02/02 | 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 |
2023/11/24 | 1,760 | 1,767 | 1,753 | 1,764 | +13 | +0.7% | 22,900 |
2023/11/22 | 1,748 | 1,763 | 1,748 | 1,751 | +2 | +0.1% | 10,300 |
2023/11/21 | 1,747 | 1,756 | 1,742 | 1,749 | +15 | +0.9% | 19,400 |
2023/11/20 | 1,750 | 1,758 | 1,734 | 1,734 | -8 | -0.5% | 24,500 |
351~
400
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