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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 971 | 1,010 | 971 | 1,003 | +32 | +3.3% | 49,200 |
| 2022/05/19 | 975 | 993 | 965 | 971 | -19 | -1.9% | 68,200 |
| 2022/05/18 | 1,002 | 1,003 | 987 | 990 | -6 | -0.6% | 73,800 |
| 2022/05/17 | 980 | 996 | 968 | 996 | +28 | +2.9% | 25,200 |
| 2022/05/16 | 1,010 | 1,020 | 962 | 968 | -42 | -4.2% | 62,000 |
| 2022/05/13 | 990 | 1,017 | 975 | 1,010 | -25 | -2.4% | 90,300 |
| 2022/05/12 | 1,056 | 1,066 | 1,027 | 1,035 | -23 | -2.2% | 33,400 |
| 2022/05/11 | 1,068 | 1,071 | 1,044 | 1,058 | -10 | -0.9% | 28,900 |
| 2022/05/10 | 1,071 | 1,072 | 1,036 | 1,068 | -11 | -1% | 27,600 |
| 2022/05/09 | 1,120 | 1,120 | 1,068 | 1,079 | -36 | -3.2% | 34,800 |
| 2022/05/06 | 1,125 | 1,125 | 1,085 | 1,115 | +7 | +0.6% | 28,600 |
| 2022/05/02 | 1,109 | 1,122 | 1,091 | 1,108 | -1 | -0.1% | 25,300 |
| 2022/04/28 | 1,135 | 1,135 | 1,101 | 1,109 | -28 | -2.5% | 33,800 |
| 2022/04/27 | 1,101 | 1,137 | 1,089 | 1,137 | +7 | +0.6% | 37,900 |
| 2022/04/26 | 1,134 | 1,134 | 1,104 | 1,130 | +26 | +2.4% | 15,800 |
| 2022/04/25 | 1,118 | 1,118 | 1,087 | 1,104 | -9 | -0.8% | 47,900 |
| 2022/04/22 | 1,132 | 1,132 | 1,103 | 1,113 | -24 | -2.1% | 32,700 |
| 2022/04/21 | 1,149 | 1,155 | 1,125 | 1,137 | -3 | -0.3% | 22,800 |
| 2022/04/20 | 1,142 | 1,150 | 1,123 | 1,140 | +7 | +0.6% | 30,100 |
| 2022/04/19 | 1,127 | 1,143 | 1,105 | 1,133 | +6 | +0.5% | 17,100 |
| 2022/04/18 | 1,134 | 1,138 | 1,106 | 1,127 | -7 | -0.6% | 18,200 |
| 2022/04/15 | 1,157 | 1,157 | 1,128 | 1,134 | -16 | -1.4% | 40,200 |
| 2022/04/14 | 1,146 | 1,150 | 1,126 | 1,150 | +15 | +1.3% | 22,000 |
| 2022/04/13 | 1,096 | 1,136 | 1,096 | 1,135 | +34 | +3.1% | 23,800 |
| 2022/04/12 | 1,139 | 1,140 | 1,088 | 1,101 | -57 | -4.9% | 44,900 |
| 2022/04/11 | 1,143 | 1,162 | 1,140 | 1,158 | +19 | +1.7% | 29,300 |
| 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 |
801～
850
件表示中 / 5896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 | 92,400円 | +4.5% | +221.4% | 1.73% | 17.79倍 | 1.35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 |
| 三機Ｓ | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| テアトル | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ラストワンマイル | 386,000円 | +18.9% | +21.8% | 0.62% | 14.38倍 | 2.50倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| 博 展 | 65,600円 | +10.9% | +22.2% | 3.35% | 8.61倍 | 2.55倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
