CLホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/09 | 1,377 | 1,384 | 1,358 | 1,370 | -37 | -2.6% | 28,000 |
2024/05/08 | 1,422 | 1,430 | 1,374 | 1,407 | -13 | -0.9% | 37,000 |
2024/05/07 | 1,429 | 1,434 | 1,405 | 1,420 | +12 | +0.9% | 20,000 |
2024/05/02 | 1,409 | 1,435 | 1,403 | 1,408 | -4 | -0.3% | 34,600 |
2024/05/01 | 1,445 | 1,445 | 1,387 | 1,412 | -63 | -4.3% | 55,900 |
2024/04/30 | 1,488 | 1,509 | 1,456 | 1,475 | +17 | +1.2% | 77,300 |
2024/04/26 | 1,424 | 1,470 | 1,408 | 1,458 | +38 | +2.7% | 74,900 |
2024/04/25 | 1,427 | 1,463 | 1,411 | 1,420 | -28 | -1.9% | 111,000 |
2024/04/24 | 1,401 | 1,474 | 1,400 | 1,448 | +59 | +4.2% | 89,500 |
2024/04/23 | 1,349 | 1,390 | 1,316 | 1,389 | +48 | +3.6% | 52,600 |
2024/04/22 | 1,340 | 1,358 | 1,325 | 1,341 | +15 | +1.1% | 17,300 |
2024/04/19 | 1,345 | 1,363 | 1,298 | 1,326 | -17 | -1.3% | 27,400 |
2024/04/18 | 1,324 | 1,350 | 1,259 | 1,343 | +18 | +1.4% | 32,400 |
2024/04/17 | 1,368 | 1,385 | 1,320 | 1,325 | -13 | -1% | 78,400 |
2024/04/16 | 1,383 | 1,416 | 1,335 | 1,338 | -73 | -5.2% | 61,700 |
2024/04/15 | 1,425 | 1,450 | 1,400 | 1,411 | -21 | -1.5% | 74,700 |
2024/04/12 | 1,430 | 1,452 | 1,405 | 1,432 | +17 | +1.2% | 66,200 |
2024/04/11 | 1,387 | 1,430 | 1,383 | 1,415 | +18 | +1.3% | 41,700 |
2024/04/10 | 1,336 | 1,400 | 1,331 | 1,397 | +63 | +4.7% | 45,600 |
2024/04/09 | 1,347 | 1,358 | 1,320 | 1,334 | -6 | -0.4% | 41,200 |
2024/04/08 | 1,340 | 1,359 | 1,303 | 1,340 | +11 | +0.8% | 54,200 |
2024/04/05 | 1,246 | 1,339 | 1,246 | 1,329 | +75 | +6% | 59,000 |
2024/04/04 | 1,275 | 1,275 | 1,223 | 1,254 | -32 | -2.5% | 39,900 |
2024/04/03 | 1,233 | 1,320 | 1,230 | 1,286 | +28 | +2.2% | 47,400 |
2024/04/02 | 1,336 | 1,336 | 1,231 | 1,258 | -78 | -5.8% | 48,600 |
2024/04/01 | 1,326 | 1,361 | 1,325 | 1,336 | +10 | +0.8% | 40,500 |
2024/03/29 | 1,331 | 1,337 | 1,294 | 1,326 | +3 | +0.2% | 55,400 |
2024/03/28 | 1,301 | 1,365 | 1,290 | 1,323 | +22 | +1.7% | 84,400 |
2024/03/27 | 1,296 | 1,315 | 1,287 | 1,301 | +6 | +0.5% | 42,500 |
2024/03/26 | 1,258 | 1,317 | 1,258 | 1,295 | +37 | +2.9% | 52,700 |
2024/03/25 | 1,289 | 1,289 | 1,244 | 1,258 | -12 | -0.9% | 34,900 |
2024/03/22 | 1,259 | 1,279 | 1,240 | 1,270 | -19 | -1.5% | 41,300 |
2024/03/21 | 1,297 | 1,298 | 1,260 | 1,289 | +46 | +3.7% | 59,300 |
2024/03/19 | 1,187 | 1,243 | 1,175 | 1,243 | +72 | +6.1% | 56,400 |
2024/03/18 | 1,125 | 1,171 | 1,125 | 1,171 | +28 | +2.4% | 57,100 |
2024/03/15 | 1,103 | 1,153 | 1,096 | 1,143 | +37 | +3.3% | 39,500 |
2024/03/14 | 1,105 | 1,120 | 1,088 | 1,106 | -14 | -1.3% | 43,300 |
2024/03/13 | 1,055 | 1,135 | 1,055 | 1,120 | +81 | +7.8% | 95,100 |
2024/03/12 | 1,010 | 1,046 | 1,001 | 1,039 | +33 | +3.3% | 21,600 |
2024/03/11 | 1,026 | 1,026 | 977 | 1,006 | -20 | -1.9% | 54,000 |
2024/03/08 | 1,025 | 1,037 | 1,015 | 1,026 | -20 | -1.9% | 31,300 |
2024/03/07 | 1,024 | 1,050 | 1,020 | 1,046 | +36 | +3.6% | 25,700 |
2024/03/06 | 1,021 | 1,024 | 999 | 1,010 | -18 | -1.8% | 27,300 |
2024/03/05 | 992 | 1,028 | 991 | 1,028 | +37 | +3.7% | 35,600 |
2024/03/04 | 1,004 | 1,004 | 986 | 991 | -13 | -1.3% | 34,400 |
2024/03/01 | 1,019 | 1,019 | 1,003 | 1,004 | -6 | -0.6% | 14,000 |
2024/02/29 | 1,030 | 1,031 | 1,006 | 1,010 | -23 | -2.2% | 15,800 |
2024/02/28 | 1,044 | 1,044 | 1,032 | 1,033 | -11 | -1.1% | 16,800 |
2024/02/27 | 1,043 | 1,044 | 1,031 | 1,044 | +1 | +0.1% | 18,200 |
2024/02/26 | 1,035 | 1,043 | 1,025 | 1,043 | +40 | +4% | 22,200 |
1~
50
件表示中 / 5579件
類似銘柄と比較する
現在ご覧いただいている「CLHD」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 |
---|---|---|---|---|---|---|---|---|
CLHD | 137,000円 | +14.2% | +58.4% | 1.97% | 15.46倍 | 1.66倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
セラク | 107,300円 | +5.5% | +3.9% | 1.21% | 9.84倍 | 2.04倍 |
|
ITインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
T&Gニーズ | 101,700円 | +1.0% | +11.6% | 1.97% | 8.73倍 | 0.92倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第2の柱へ育成 |
QBネットHD | 113,000円 | +8.7% | +13.8% | 1.95% | 9.27倍 | 1.10倍 |
|
低価格ヘアカット専門店「QBハウス」を全国展開、FCも。香港、台湾、米国など海外も強化中 |
シンメンテHD | 135,800円 | +8.1% | +3.3% | 2.06% | 15.43倍 | 3.70倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム