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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 925 | 925 | 872.5 | 872.5 | -125 | -12.5% | 28,800 |
| 2006/02/17 | 1,062.5 | 1,062.5 | 962.5 | 997.5 | -90 | -8.3% | 22,800 |
| 2006/02/16 | 1,180 | 1,180 | 1,087.5 | 1,087.5 | -90 | -7.6% | 14,400 |
| 2006/02/15 | 1,225 | 1,225 | 1,175 | 1,177.5 | +15 | +1.3% | 10,400 |
| 2006/02/14 | 1,150 | 1,175 | 1,087.5 | 1,162.5 | -50 | -4.1% | 14,400 |
| 2006/02/13 | 1,272.5 | 1,285 | 1,210 | 1,212.5 | -37.5 | -3% | 27,600 |
| 2006/02/10 | 1,272.5 | 1,275 | 1,207.5 | 1,250 | -22.5 | -1.8% | 30,800 |
| 2006/02/09 | 1,300 | 1,312.5 | 1,270 | 1,272.5 | -22.5 | -1.7% | 28,800 |
| 2006/02/08 | 1,375 | 1,377.5 | 1,250 | 1,295 | -80 | -5.8% | 50,400 |
| 2006/02/07 | 1,397.5 | 1,397.5 | 1,370 | 1,375 | -5 | -0.4% | 21,200 |
| 2006/02/06 | 1,397.5 | 1,412.5 | 1,377.5 | 1,380 | -20 | -1.4% | 16,400 |
| 2006/02/03 | 1,395 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 10,800 |
| 2006/02/02 | 1,405 | 1,415 | 1,385 | 1,400 | +12.5 | +0.9% | 16,400 |
| 2006/02/01 | 1,372.5 | 1,402.5 | 1,362.5 | 1,387.5 | +15 | +1.1% | 36,000 |
| 2006/01/31 | 1,395 | 1,397.5 | 1,360 | 1,372.5 | -27.5 | -2% | 31,200 |
| 2006/01/30 | 1,427.5 | 1,427.5 | 1,387.5 | 1,400 | -22.5 | -1.6% | 30,400 |
| 2006/01/27 | 1,425 | 1,450 | 1,407.5 | 1,422.5 | ±0 | ±0% | 28,000 |
| 2006/01/26 | 1,427.5 | 1,450 | 1,400 | 1,422.5 | +22.5 | +1.6% | 22,000 |
| 2006/01/25 | 1,475 | 1,477.5 | 1,400 | 1,400 | -7.5 | -0.5% | 32,000 |
| 2006/01/24 | 1,422.5 | 1,465 | 1,325 | 1,407.5 | +82.5 | +6.2% | 60,800 |
| 2006/01/23 | 1,400 | 1,450 | 1,295 | 1,325 | -182.5 | -12.1% | 74,000 |
| 2006/01/20 | 1,547.5 | 1,637.5 | 1,450 | 1,507.5 | +32.5 | +2.2% | 242,800 |
| 2006/01/19 | 1,450 | 1,512.5 | 1,325 | 1,475 | +300 | +25.5% | 390,800 |
| 2006/01/18 | 1,347.5 | 1,350 | 1,000 | 1,175 | -187.5 | -13.8% | 114,000 |
| 2006/01/17 | 1,485 | 1,487.5 | 1,327.5 | 1,362.5 | -125 | -8.4% | 64,800 |
| 2006/01/16 | 1,450 | 1,532.5 | 1,450 | 1,487.5 | +45 | +3.1% | 72,400 |
| 2006/01/13 | 1,415 | 1,460 | 1,400 | 1,442.5 | +22.5 | +1.6% | 51,600 |
| 2006/01/12 | 1,422.5 | 1,475 | 1,420 | 1,420 | +7.5 | +0.5% | 68,000 |
| 2006/01/11 | 1,342.5 | 1,425 | 1,342.5 | 1,412.5 | +70 | +5.2% | 105,600 |
| 2006/01/10 | 1,282.5 | 1,425 | 1,282.5 | 1,342.5 | +67.5 | +5.3% | 123,200 |
| 2006/01/06 | 1,267.5 | 1,277.5 | 1,262.5 | 1,275 | ±0 | ±0% | 12,400 |
| 2006/01/05 | 1,270 | 1,285 | 1,250 | 1,275 | +5 | +0.4% | 60,000 |
| 2006/01/04 | 1,280 | 1,282.5 | 1,257.5 | 1,270 | -10 | -0.8% | 9,600 |
| 2005/12/30 | 1,285 | 1,302.5 | 1,272.5 | 1,280 | ±0 | ±0% | 17,600 |
| 2005/12/29 | 1,325 | 1,342.5 | 1,272.5 | 1,280 | -45 | -3.4% | 61,200 |
| 2005/12/28 | 1,227.5 | 1,325 | 1,227.5 | 1,325 | +100 | +8.2% | 130,800 |
| 2005/12/27 | 1,187.5 | 1,300 | 1,187.5 | 1,225 | +68.7 | +5.9% | 141,600 |
| 2005/12/26 | 1,145 | 1,175 | 1,145 | 1,156.3 | +10 | +0.9% | 183,200 |
| 2005/12/22 | 1,145 | 1,152.5 | 1,136.3 | 1,146.3 | -2.5 | -0.2% | 124,000 |
| 2005/12/21 | 1,155 | 1,173.8 | 1,145 | 1,148.8 | -5 | -0.4% | 100,000 |
| 2005/12/20 | 1,187.5 | 1,188.8 | 1,147.5 | 1,153.8 | -33.7 | -2.8% | 118,400 |
| 2005/12/19 | 1,160 | 1,212.5 | 1,160 | 1,187.5 | +31.2 | +2.7% | 216,800 |
| 2005/12/16 | 1,212.5 | 1,218.8 | 1,147.5 | 1,156.3 | -46.2 | -3.8% | 232,000 |
| 2005/12/15 | 1,275 | 1,337.5 | 1,201.3 | 1,202.5 | +52.5 | +4.6% | 795,200 |
| 2005/12/14 | 1,102.5 | 1,158.8 | 1,082.5 | 1,150 | +40 | +3.6% | 50,400 |
| 2005/12/13 | 1,130 | 1,132.5 | 1,097.5 | 1,110 | -22.5 | -2% | 65,600 |
| 2005/12/12 | 1,152.5 | 1,157.5 | 1,132.5 | 1,132.5 | -11.3 | -1% | 49,600 |
| 2005/12/09 | 1,117.5 | 1,152.5 | 1,100 | 1,143.8 | +25 | +2.2% | 67,200 |
| 2005/12/08 | 1,161.3 | 1,185 | 1,112.5 | 1,118.8 | -23.7 | -2.1% | 132,800 |
| 2005/12/07 | 1,106.3 | 1,143.8 | 1,086.3 | 1,142.5 | +41.2 | +3.7% | 97,600 |
4701～
4750
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
