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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,130 | 1,145 | 1,118 | 1,139 | +20 | +1.8% | 82,200 |
| 2022/04/07 | 1,147 | 1,147 | 1,113 | 1,119 | -39 | -3.4% | 32,800 |
| 2022/04/06 | 1,173 | 1,175 | 1,142 | 1,158 | -12 | -1% | 31,600 |
| 2022/04/05 | 1,160 | 1,180 | 1,140 | 1,170 | +21 | +1.8% | 55,500 |
| 2022/04/04 | 1,136 | 1,149 | 1,119 | 1,149 | +30 | +2.7% | 21,300 |
| 2022/04/01 | 1,112 | 1,123 | 1,085 | 1,119 | +5 | +0.4% | 45,500 |
| 2022/03/31 | 1,114 | 1,118 | 1,088 | 1,114 | -11 | -1% | 34,200 |
| 2022/03/30 | 1,105 | 1,129 | 1,094 | 1,125 | +29 | +2.6% | 34,600 |
| 2022/03/29 | 1,066 | 1,099 | 1,058 | 1,096 | +34 | +3.2% | 36,700 |
| 2022/03/28 | 1,083 | 1,085 | 1,047 | 1,062 | -23 | -2.1% | 28,500 |
| 2022/03/25 | 1,110 | 1,110 | 1,073 | 1,085 | -15 | -1.4% | 48,100 |
| 2022/03/24 | 1,077 | 1,103 | 1,062 | 1,100 | +19 | +1.8% | 23,800 |
| 2022/03/23 | 1,075 | 1,088 | 1,059 | 1,081 | +31 | +3% | 34,300 |
| 2022/03/22 | 1,068 | 1,081 | 1,047 | 1,050 | -16 | -1.5% | 44,900 |
| 2022/03/18 | 1,064 | 1,074 | 1,049 | 1,066 | +8 | +0.8% | 54,000 |
| 2022/03/17 | 1,062 | 1,077 | 1,046 | 1,058 | -4 | -0.4% | 40,200 |
| 2022/03/16 | 1,038 | 1,063 | 1,026 | 1,062 | +41 | +4% | 25,900 |
| 2022/03/15 | 1,018 | 1,031 | 1,002 | 1,021 | -3 | -0.3% | 32,700 |
| 2022/03/14 | 1,012 | 1,034 | 1,006 | 1,024 | +17 | +1.7% | 38,300 |
| 2022/03/11 | 1,019 | 1,028 | 987 | 1,007 | -34 | -3.3% | 30,200 |
| 2022/03/10 | 991 | 1,041 | 991 | 1,041 | +65 | +6.7% | 43,300 |
| 2022/03/09 | 989 | 1,009 | 960 | 976 | +1 | +0.1% | 59,700 |
| 2022/03/08 | 981 | 1,003 | 969 | 975 | -14 | -1.4% | 64,100 |
| 2022/03/07 | 1,001 | 1,022 | 983 | 989 | -33 | -3.2% | 50,600 |
| 2022/03/04 | 1,031 | 1,031 | 1,002 | 1,022 | -20 | -1.9% | 53,000 |
| 2022/03/03 | 1,061 | 1,076 | 1,039 | 1,042 | -8 | -0.8% | 20,800 |
| 2022/03/02 | 1,065 | 1,078 | 1,045 | 1,050 | -40 | -3.7% | 28,600 |
| 2022/03/01 | 1,064 | 1,104 | 1,061 | 1,090 | +27 | +2.5% | 28,000 |
| 2022/02/28 | 1,066 | 1,072 | 1,040 | 1,063 | +9 | +0.9% | 33,800 |
| 2022/02/25 | 998 | 1,062 | 998 | 1,054 | +71 | +7.2% | 59,100 |
| 2022/02/24 | 1,011 | 1,028 | 969 | 983 | -20 | -2% | 150,500 |
| 2022/02/22 | 1,022 | 1,032 | 1,001 | 1,003 | -29 | -2.8% | 48,300 |
| 2022/02/21 | 1,085 | 1,085 | 1,022 | 1,032 | -63 | -5.8% | 62,400 |
| 2022/02/18 | 1,100 | 1,112 | 1,088 | 1,095 | -12 | -1.1% | 31,400 |
| 2022/02/17 | 1,113 | 1,127 | 1,097 | 1,107 | +8 | +0.7% | 41,000 |
| 2022/02/16 | 1,135 | 1,149 | 1,098 | 1,099 | -12 | -1.1% | 42,700 |
| 2022/02/15 | 1,147 | 1,164 | 1,092 | 1,111 | -111 | -9.1% | 111,300 |
| 2022/02/14 | 1,250 | 1,265 | 1,212 | 1,222 | -33 | -2.6% | 54,000 |
| 2022/02/10 | 1,249 | 1,279 | 1,237 | 1,255 | +26 | +2.1% | 41,100 |
| 2022/02/09 | 1,172 | 1,234 | 1,172 | 1,229 | +59 | +5% | 41,400 |
| 2022/02/08 | 1,200 | 1,201 | 1,158 | 1,170 | -28 | -2.3% | 56,900 |
| 2022/02/07 | 1,227 | 1,232 | 1,192 | 1,198 | -29 | -2.4% | 25,700 |
| 2022/02/04 | 1,211 | 1,229 | 1,180 | 1,227 | +23 | +1.9% | 32,300 |
| 2022/02/03 | 1,199 | 1,218 | 1,188 | 1,204 | -4 | -0.3% | 27,000 |
| 2022/02/02 | 1,164 | 1,209 | 1,164 | 1,208 | +51 | +4.4% | 39,600 |
| 2022/02/01 | 1,160 | 1,202 | 1,144 | 1,157 | -1 | -0.1% | 34,600 |
| 2022/01/31 | 1,129 | 1,161 | 1,122 | 1,158 | +46 | +4.1% | 41,900 |
| 2022/01/28 | 1,110 | 1,129 | 1,091 | 1,112 | +3 | +0.3% | 54,600 |
| 2022/01/27 | 1,176 | 1,181 | 1,105 | 1,109 | -74 | -6.3% | 60,900 |
| 2022/01/26 | 1,185 | 1,201 | 1,177 | 1,183 | -5 | -0.4% | 24,500 |
751～
800
件表示中 / 5820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 | 80,400円 | +4.5% | +221.4% | 1.99% | 15.65倍 | 1.20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 |
| ＳＯＬＩＺＥ | 157,600円 | +18.9% | +20.2% | 3.49% | 23.65倍 | 0.72倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| セルム | 36,100円 | +6.7% | +6.8% | 3.88% | 10.75倍 | 3.05倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| フリークアウト | 51,300円 | +8.3% | +23.0% | 0.00% | - | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ブリーチ | 35,900円 | +16.6% | - | 0.00% | 29.05倍 | 0.98倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム
