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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,395 | 1,428 | 1,391 | 1,420 | +21 | +1.5% | 25,700 |
| 2024/07/23 | 1,430 | 1,439 | 1,394 | 1,399 | -42 | -2.9% | 42,300 |
| 2024/07/22 | 1,465 | 1,479 | 1,430 | 1,441 | -44 | -3% | 19,000 |
| 2024/07/19 | 1,466 | 1,515 | 1,460 | 1,485 | +42 | +2.9% | 46,300 |
| 2024/07/18 | 1,461 | 1,491 | 1,438 | 1,443 | -34 | -2.3% | 38,500 |
| 2024/07/17 | 1,494 | 1,516 | 1,461 | 1,477 | +13 | +0.9% | 44,600 |
| 2024/07/16 | 1,652 | 1,676 | 1,455 | 1,464 | -247 | -14.4% | 132,600 |
| 2024/07/12 | 1,650 | 1,711 | 1,650 | 1,711 | +28 | +1.7% | 55,400 |
| 2024/07/11 | 1,649 | 1,689 | 1,626 | 1,683 | +34 | +2.1% | 71,000 |
| 2024/07/10 | 1,648 | 1,666 | 1,616 | 1,649 | +41 | +2.5% | 64,900 |
| 2024/07/09 | 1,547 | 1,610 | 1,547 | 1,608 | +81 | +5.3% | 60,700 |
| 2024/07/08 | 1,461 | 1,537 | 1,461 | 1,527 | +71 | +4.9% | 67,800 |
| 2024/07/05 | 1,463 | 1,476 | 1,429 | 1,456 | -4 | -0.3% | 36,500 |
| 2024/07/04 | 1,446 | 1,468 | 1,431 | 1,460 | +16 | +1.1% | 31,600 |
| 2024/07/03 | 1,406 | 1,460 | 1,391 | 1,444 | +39 | +2.8% | 50,900 |
| 2024/07/02 | 1,377 | 1,413 | 1,373 | 1,405 | +28 | +2% | 52,300 |
| 2024/07/01 | 1,334 | 1,380 | 1,322 | 1,377 | +64 | +4.9% | 40,700 |
| 2024/06/28 | 1,335 | 1,335 | 1,303 | 1,313 | -39 | -2.9% | 36,400 |
| 2024/06/27 | 1,286 | 1,357 | 1,278 | 1,352 | +68 | +5.3% | 158,300 |
| 2024/06/26 | 1,314 | 1,331 | 1,284 | 1,284 | ±0 | ±0% | 246,900 |
| 2024/06/25 | 1,300 | 1,309 | 1,284 | 1,284 | -25 | -1.9% | 69,300 |
| 2024/06/24 | 1,300 | 1,320 | 1,286 | 1,309 | +8 | +0.6% | 47,100 |
| 2024/06/21 | 1,315 | 1,342 | 1,301 | 1,301 | -27 | -2% | 36,800 |
| 2024/06/20 | 1,340 | 1,340 | 1,306 | 1,328 | -12 | -0.9% | 34,600 |
| 2024/06/19 | 1,360 | 1,377 | 1,327 | 1,340 | -20 | -1.5% | 33,900 |
| 2024/06/18 | 1,314 | 1,362 | 1,314 | 1,360 | +72 | +5.6% | 50,200 |
| 2024/06/17 | 1,265 | 1,294 | 1,255 | 1,288 | +15 | +1.2% | 19,800 |
| 2024/06/14 | 1,231 | 1,286 | 1,211 | 1,273 | +29 | +2.3% | 29,700 |
| 2024/06/13 | 1,272 | 1,283 | 1,243 | 1,244 | -39 | -3% | 33,000 |
| 2024/06/12 | 1,271 | 1,306 | 1,245 | 1,283 | -2 | -0.2% | 40,000 |
| 2024/06/11 | 1,325 | 1,325 | 1,278 | 1,285 | -43 | -3.2% | 40,200 |
| 2024/06/10 | 1,296 | 1,332 | 1,296 | 1,328 | +33 | +2.5% | 18,400 |
| 2024/06/07 | 1,334 | 1,350 | 1,295 | 1,295 | -45 | -3.4% | 28,900 |
| 2024/06/06 | 1,348 | 1,400 | 1,335 | 1,340 | ±0 | ±0% | 31,000 |
| 2024/06/05 | 1,344 | 1,355 | 1,338 | 1,340 | -17 | -1.3% | 17,500 |
| 2024/06/04 | 1,328 | 1,372 | 1,327 | 1,357 | +28 | +2.1% | 31,600 |
| 2024/06/03 | 1,356 | 1,364 | 1,321 | 1,329 | -26 | -1.9% | 30,000 |
| 2024/05/31 | 1,338 | 1,361 | 1,321 | 1,355 | +8 | +0.6% | 32,800 |
| 2024/05/30 | 1,288 | 1,347 | 1,286 | 1,347 | +31 | +2.4% | 42,900 |
| 2024/05/29 | 1,330 | 1,349 | 1,301 | 1,316 | -24 | -1.8% | 54,300 |
| 2024/05/28 | 1,398 | 1,398 | 1,340 | 1,340 | -58 | -4.1% | 22,700 |
| 2024/05/27 | 1,419 | 1,428 | 1,367 | 1,398 | -9 | -0.6% | 30,600 |
| 2024/05/24 | 1,370 | 1,413 | 1,358 | 1,407 | +7 | +0.5% | 28,500 |
| 2024/05/23 | 1,415 | 1,415 | 1,397 | 1,400 | -3 | -0.2% | 14,600 |
| 2024/05/22 | 1,440 | 1,451 | 1,403 | 1,403 | -43 | -3% | 17,200 |
| 2024/05/21 | 1,448 | 1,465 | 1,435 | 1,446 | +43 | +3.1% | 46,300 |
| 2024/05/20 | 1,405 | 1,435 | 1,390 | 1,403 | -2 | -0.1% | 32,900 |
| 2024/05/17 | 1,373 | 1,408 | 1,368 | 1,405 | +30 | +2.2% | 25,900 |
| 2024/05/16 | 1,395 | 1,420 | 1,375 | 1,375 | -21 | -1.5% | 30,900 |
| 2024/05/15 | 1,422 | 1,422 | 1,373 | 1,396 | -50 | -3.5% | 61,700 |
251～
300
件表示中 / 5882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% | 15.55倍 | 1.19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 |
| Ｓｃｈｏｏ | 75,200円 | +17.9% | +171.3% | 0.00% | 65.85倍 | 5.00倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| 伊豆ＳＲ | 50,300円 | +3.8% | +4.4% | 2.98% | 9.99倍 | 1.62倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＧＭＯメディア | 493,500円 | +6.0% | +18.6% | 4.88% | 13.41倍 | 3.17倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| 博 展 | 56,000円 | +10.9% | +4.3% | 3.57% | 8.66倍 | 2.61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
