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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 3768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 | 214,200円 | +11.4% | +4.1% | 4.67% | 11.10倍 | 1.05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 |
| ＢＡＳＥ | 37,500円 | +22.7% | +23.6% | 0.00% | 34.59倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ピーシーエー | 200,200円 | +8.9% | +6.6% | 4.75% | 21.16倍 | 2.11倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| オ ロ | 274,400円 | +15.7% | +5.7% | 1.82% | 20.55倍 | 4.38倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| アルファポリス | 150,000円 | +17.5% | +14.6% | 1.60% | 18.95倍 | 3.18倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
