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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 1,384 | 1,473 | 1,370 | 1,446 | +141 | +10.8% | 108,200 |
| 2024/05/13 | 1,331 | 1,362 | 1,278 | 1,305 | -56 | -4.1% | 71,200 |
| 2024/05/10 | 1,365 | 1,384 | 1,351 | 1,361 | -9 | -0.7% | 58,400 |
| 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 |
251～
300
件表示中 / 5848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 | 84,000円 | +4.5% | +221.4% | 1.90% | 16.32倍 | 1.25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 |
| ウエスコＨＤ | 71,500円 | +1.9% | -8.3% | 3.08% | 14.38倍 | 0.61倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| マーチャント | 33,000円 | +3.5% | +152.5% | 0.61% | 47.48倍 | 2.27倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ＺＥＴＡ | 37,400円 | +208.4% | - | 1.15% | 21.61倍 | 9.29倍 |
|
AIを活用したデジタルマーケティングソリューションの開発・販売を行う。 |
| ＬＴＳ | 206,700円 | +10.2% | +26.3% | 1.69% | 10.49倍 | 2.12倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
