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 |
|---|---|---|---|---|---|---|---|
| 2023/11/17 | 1,738 | 1,742 | 1,730 | 1,742 | +10 | +0.6% | 14,500 |
| 2023/11/16 | 1,723 | 1,741 | 1,721 | 1,732 | +16 | +0.9% | 16,500 |
| 2023/11/15 | 1,725 | 1,735 | 1,712 | 1,716 | -6 | -0.3% | 34,800 |
| 2023/11/14 | 1,718 | 1,732 | 1,712 | 1,722 | -3 | -0.2% | 17,100 |
| 2023/11/13 | 1,745 | 1,745 | 1,702 | 1,725 | -29 | -1.7% | 28,900 |
| 2023/11/10 | 1,745 | 1,755 | 1,735 | 1,754 | +1 | +0.1% | 15,900 |
| 2023/11/09 | 1,732 | 1,753 | 1,732 | 1,753 | +13 | +0.7% | 19,100 |
| 2023/11/08 | 1,761 | 1,768 | 1,735 | 1,740 | -21 | -1.2% | 18,800 |
| 2023/11/07 | 1,767 | 1,772 | 1,759 | 1,761 | -10 | -0.6% | 11,900 |
| 2023/11/06 | 1,780 | 1,780 | 1,760 | 1,771 | +10 | +0.6% | 26,800 |
| 2023/11/02 | 1,771 | 1,771 | 1,748 | 1,761 | +3 | +0.2% | 25,800 |
| 2023/11/01 | 1,765 | 1,770 | 1,750 | 1,758 | +3 | +0.2% | 20,900 |
| 2023/10/31 | 1,741 | 1,755 | 1,736 | 1,755 | +14 | +0.8% | 20,300 |
| 2023/10/30 | 1,754 | 1,754 | 1,737 | 1,741 | -12 | -0.7% | 14,900 |
| 2023/10/27 | 1,745 | 1,753 | 1,740 | 1,753 | +25 | +1.4% | 13,700 |
| 2023/10/26 | 1,735 | 1,738 | 1,720 | 1,728 | -7 | -0.4% | 10,900 |
| 2023/10/25 | 1,741 | 1,750 | 1,728 | 1,735 | -1 | -0.1% | 22,500 |
| 2023/10/24 | 1,733 | 1,736 | 1,698 | 1,736 | +3 | +0.2% | 23,400 |
| 2023/10/23 | 1,750 | 1,756 | 1,733 | 1,733 | -24 | -1.4% | 21,700 |
| 2023/10/20 | 1,750 | 1,764 | 1,750 | 1,757 | -5 | -0.3% | 23,500 |
| 2023/10/19 | 1,768 | 1,774 | 1,760 | 1,762 | -10 | -0.6% | 9,900 |
| 2023/10/18 | 1,754 | 1,772 | 1,747 | 1,772 | +12 | +0.7% | 16,900 |
| 2023/10/17 | 1,765 | 1,769 | 1,748 | 1,760 | +16 | +0.9% | 13,100 |
| 2023/10/16 | 1,752 | 1,766 | 1,741 | 1,744 | -21 | -1.2% | 21,500 |
| 2023/10/13 | 1,771 | 1,776 | 1,760 | 1,765 | -21 | -1.2% | 17,600 |
| 2023/10/12 | 1,788 | 1,788 | 1,772 | 1,786 | +4 | +0.2% | 16,800 |
| 2023/10/11 | 1,772 | 1,813 | 1,772 | 1,782 | +10 | +0.6% | 41,900 |
| 2023/10/10 | 1,745 | 1,772 | 1,745 | 1,772 | +28 | +1.6% | 24,900 |
| 2023/10/06 | 1,741 | 1,749 | 1,737 | 1,744 | +7 | +0.4% | 20,600 |
| 2023/10/05 | 1,701 | 1,740 | 1,701 | 1,737 | +41 | +2.4% | 38,900 |
| 2023/10/04 | 1,700 | 1,718 | 1,691 | 1,696 | -35 | -2% | 43,200 |
| 2023/10/03 | 1,764 | 1,764 | 1,731 | 1,731 | -35 | -2% | 31,400 |
| 2023/10/02 | 1,770 | 1,789 | 1,764 | 1,766 | +3 | +0.2% | 36,200 |
| 2023/09/29 | 1,766 | 1,772 | 1,755 | 1,763 | +1 | +0.1% | 23,800 |
| 2023/09/28 | 1,772 | 1,784 | 1,754 | 1,762 | -5 | -0.3% | 43,800 |
| 2023/09/27 | 1,755 | 1,767 | 1,749 | 1,767 | +16 | +0.9% | 157,600 |
| 2023/09/26 | 1,762 | 1,764 | 1,745 | 1,751 | -10 | -0.6% | 23,200 |
| 2023/09/25 | 1,756 | 1,770 | 1,755 | 1,761 | +2 | +0.1% | 19,900 |
| 2023/09/22 | 1,740 | 1,766 | 1,740 | 1,759 | +6 | +0.3% | 17,700 |
| 2023/09/21 | 1,760 | 1,770 | 1,753 | 1,753 | -2 | -0.1% | 13,600 |
| 2023/09/20 | 1,774 | 1,777 | 1,753 | 1,755 | -31 | -1.7% | 31,900 |
| 2023/09/19 | 1,766 | 1,786 | 1,757 | 1,786 | +20 | +1.1% | 35,400 |
| 2023/09/15 | 1,745 | 1,769 | 1,745 | 1,766 | +23 | +1.3% | 23,400 |
| 2023/09/14 | 1,750 | 1,750 | 1,739 | 1,743 | -4 | -0.2% | 10,500 |
| 2023/09/13 | 1,756 | 1,757 | 1,738 | 1,747 | -12 | -0.7% | 23,300 |
| 2023/09/12 | 1,754 | 1,765 | 1,751 | 1,759 | +11 | +0.6% | 10,200 |
| 2023/09/11 | 1,756 | 1,770 | 1,746 | 1,748 | -7 | -0.4% | 12,400 |
| 2023/09/08 | 1,767 | 1,767 | 1,746 | 1,755 | -15 | -0.8% | 27,900 |
| 2023/09/07 | 1,776 | 1,784 | 1,760 | 1,770 | -10 | -0.6% | 44,100 |
| 2023/09/06 | 1,726 | 1,789 | 1,726 | 1,780 | +36 | +2.1% | 75,000 |
401～
450
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
