ＣＥ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 |
|---|---|---|---|---|---|---|---|
| 2002/07/12 | 1,087.5 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 6,400 |
| 2002/07/11 | 1,052.5 | 1,075 | 1,052.5 | 1,075 | ±0 | ±0% | 1,200 |
| 2002/07/10 | 1,062.5 | 1,075 | 1,050 | 1,075 | ±0 | ±0% | 8,400 |
| 2002/07/09 | 1,087.5 | 1,087.5 | 1,050 | 1,075 | ±0 | ±0% | 10,800 |
| 2002/07/08 | 1,050 | 1,075 | 1,050 | 1,075 | +50 | +4.9% | 14,000 |
| 2002/07/05 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 7,600 |
| 2002/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2002/07/03 | 1,027.5 | 1,027.5 | 1,000 | 1,000 | -25 | -2.4% | 2,400 |
| 2002/07/02 | 1,037.5 | 1,037.5 | 1,025 | 1,025 | -12.5 | -1.2% | 2,400 |
| 2002/07/01 | 1,050 | 1,050 | 1,037.5 | 1,037.5 | +37.5 | +3.8% | 3,200 |
| 2002/06/28 | 1,002.5 | 1,025 | 1,000 | 1,000 | ±0 | ±0% | 7,200 |
| 2002/06/27 | 992.5 | 1,000 | 982.5 | 1,000 | +17.5 | +1.8% | 6,800 |
| 2002/06/26 | 1,000 | 1,000 | 982.5 | 982.5 | -17.5 | -1.8% | 3,600 |
| 2002/06/25 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 5,200 |
| 2002/06/24 | 1,000 | 1,000 | 987.5 | 1,000 | -50 | -4.8% | 4,800 |
| 2002/06/21 | 1,050 | 1,050 | 1,027.5 | 1,050 | -12.5 | -1.2% | 4,000 |
| 2002/06/20 | 1,075 | 1,080 | 1,062.5 | 1,062.5 | -15 | -1.4% | 7,200 |
| 2002/06/19 | 1,082.5 | 1,082.5 | 1,077.5 | 1,077.5 | -10 | -0.9% | 18,400 |
| 2002/06/18 | 1,085 | 1,087.5 | 1,082.5 | 1,087.5 | +5 | +0.5% | 16,400 |
| 2002/06/17 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 12,000 |
| 2002/06/14 | 1,095 | 1,095 | 1,075 | 1,090 | +2.5 | +0.2% | 12,400 |
| 2002/06/13 | 1,092.5 | 1,100 | 1,080 | 1,087.5 | -10 | -0.9% | 7,600 |
| 2002/06/12 | 1,100 | 1,100 | 1,092.5 | 1,097.5 | -2.5 | -0.2% | 6,000 |
| 2002/06/11 | 1,107.5 | 1,112.5 | 1,100 | 1,100 | +12.5 | +1.1% | 7,200 |
| 2002/06/10 | 1,107.5 | 1,112.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 9,200 |
| 2002/06/07 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | ±0 | ±0% | 10,000 |
| 2002/06/06 | 1,120 | 1,120 | 1,100 | 1,100 | -12.5 | -1.1% | 7,600 |
| 2002/06/05 | 1,100 | 1,120 | 1,100 | 1,112.5 | +10 | +0.9% | 6,400 |
| 2002/06/04 | 1,130 | 1,130 | 1,102.5 | 1,102.5 | -30 | -2.6% | 9,600 |
| 2002/06/03 | 1,125 | 1,132.5 | 1,080 | 1,132.5 | +45 | +4.1% | 19,600 |
| 2002/05/31 | 1,087.5 | 1,107.5 | 1,087.5 | 1,087.5 | -25 | -2.2% | 12,800 |
| 2002/05/30 | 1,135 | 1,137.5 | 1,095 | 1,112.5 | -25 | -2.2% | 11,600 |
| 2002/05/29 | 1,095 | 1,137.5 | 1,087.5 | 1,137.5 | +42.5 | +3.9% | 8,000 |
| 2002/05/28 | 1,100 | 1,100 | 1,087.5 | 1,095 | -42.5 | -3.7% | 9,600 |
| 2002/05/27 | 1,170 | 1,170 | 1,125 | 1,137.5 | -32.5 | -2.8% | 13,600 |
| 2002/05/24 | 1,185 | 1,185 | 1,167.5 | 1,170 | +2.5 | +0.2% | 12,400 |
| 2002/05/23 | 1,175 | 1,175 | 1,162.5 | 1,167.5 | +5 | +0.4% | 23,600 |
| 2002/05/22 | 1,090 | 1,177.5 | 1,090 | 1,162.5 | +75 | +6.9% | 30,400 |
| 2002/05/21 | 1,100 | 1,100 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 11,600 |
| 2002/05/20 | 1,150 | 1,150 | 1,090 | 1,100 | -25 | -2.2% | 20,000 |
| 2002/05/17 | 1,150 | 1,150 | 1,087.5 | 1,125 | -50 | -4.3% | 28,800 |
| 2002/05/16 | 1,175 | 1,175 | 1,175 | 1,175 | -17.5 | -1.5% | 3,200 |
| 2002/05/15 | 1,205 | 1,205 | 1,175 | 1,192.5 | -15 | -1.2% | 4,800 |
| 2002/05/14 | 1,200 | 1,207.5 | 1,187.5 | 1,207.5 | +20 | +1.7% | 3,600 |
| 2002/05/13 | 1,217.5 | 1,225 | 1,187.5 | 1,187.5 | -17.5 | -1.5% | 7,200 |
| 2002/05/10 | 1,212.5 | 1,212.5 | 1,175 | 1,205 | -20 | -1.6% | 10,000 |
| 2002/05/09 | 1,197.5 | 1,225 | 1,187.5 | 1,225 | +37.5 | +3.2% | 13,200 |
| 2002/05/08 | 1,212.5 | 1,212.5 | 1,187.5 | 1,187.5 | -20 | -1.7% | 5,600 |
| 2002/05/07 | 1,212.5 | 1,212.5 | 1,200 | 1,207.5 | -7.5 | -0.6% | 6,000 |
| 2002/05/02 | 1,242.5 | 1,245 | 1,215 | 1,215 | -35 | -2.8% | 14,000 |
5351～
5400
件表示中 / 5521件
類似銘柄と比較する
現在ご覧いただいている「ＣＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＥＨＤ | 55,800円 | +13.7% | +7.4% | 2.69% | 11.25倍 | 1.33倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| 応用技術 | 150,900円 | +5.1% | -13.2% | 1.99% | 13.72倍 | 1.74倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| アエリア | 37,600円 | +1.5% | -6.9% | 1.33% | 16.74倍 | 0.88倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| プロパティＤ | 139,900円 | +58.2% | +89.9% | 1.43% | 14.35倍 | 2.48倍 |
|
不動産管理クラウドサービス「＠プロパティ」を提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ソルクシーズ | 32,000円 | +2.0% | -16.8% | 3.75% | 15.57倍 | 1.05倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
