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 |
|---|---|---|---|---|---|---|---|
| 2002/05/01 | 1,227.5 | 1,275 | 1,212.5 | 1,250 | ±0 | ±0% | 18,400 |
| 2002/04/30 | 1,237.5 | 1,275 | 1,220 | 1,250 | +20 | +1.6% | 6,400 |
| 2002/04/26 | 1,225 | 1,250 | 1,220 | 1,230 | -32.5 | -2.6% | 9,600 |
| 2002/04/25 | 1,250 | 1,285 | 1,250 | 1,262.5 | +22.5 | +1.8% | 5,600 |
| 2002/04/24 | 1,265 | 1,275 | 1,217.5 | 1,240 | -35 | -2.7% | 12,400 |
| 2002/04/23 | 1,290 | 1,295 | 1,272.5 | 1,275 | -22.5 | -1.7% | 11,200 |
| 2002/04/22 | 1,310 | 1,310 | 1,272.5 | 1,297.5 | +25 | +2% | 2,800 |
| 2002/04/19 | 1,290 | 1,290 | 1,267.5 | 1,272.5 | -15 | -1.2% | 2,800 |
| 2002/04/18 | 1,312.5 | 1,325 | 1,287.5 | 1,287.5 | ±0 | ±0% | 6,000 |
| 2002/04/17 | 1,275 | 1,297.5 | 1,265 | 1,287.5 | +12.5 | +1% | 5,600 |
| 2002/04/16 | 1,267.5 | 1,275 | 1,262.5 | 1,275 | +7.5 | +0.6% | 5,600 |
| 2002/04/15 | 1,270 | 1,275 | 1,265 | 1,267.5 | ±0 | ±0% | 5,200 |
| 2002/04/12 | 1,267.5 | 1,277.5 | 1,265 | 1,267.5 | ±0 | ±0% | 13,200 |
| 2002/04/11 | 1,300 | 1,300 | 1,265 | 1,267.5 | +10 | +0.8% | 4,800 |
| 2002/04/10 | 1,300 | 1,300 | 1,257.5 | 1,257.5 | -42.5 | -3.3% | 8,800 |
| 2002/04/09 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -12.5 | -1% | 6,400 |
| 2002/04/08 | 1,315 | 1,325 | 1,302.5 | 1,312.5 | ±0 | ±0% | 9,200 |
| 2002/04/05 | 1,305 | 1,312.5 | 1,300 | 1,312.5 | +10 | +0.8% | 5,600 |
| 2002/04/04 | 1,302.5 | 1,325 | 1,302.5 | 1,302.5 | +2.5 | +0.2% | 3,200 |
| 2002/04/03 | 1,337.5 | 1,340 | 1,287.5 | 1,300 | -37.5 | -2.8% | 9,600 |
| 2002/04/02 | 1,312.5 | 1,362.5 | 1,305 | 1,337.5 | +37.5 | +2.9% | 5,200 |
| 2002/04/01 | 1,287.5 | 1,337.5 | 1,287.5 | 1,300 | -37.5 | -2.8% | 9,600 |
| 2002/03/29 | 1,337.5 | 1,362.5 | 1,337.5 | 1,337.5 | ±0 | ±0% | 4,800 |
| 2002/03/28 | 1,312.5 | 1,337.5 | 1,312.5 | 1,337.5 | +12.5 | +0.9% | 5,600 |
| 2002/03/27 | 1,372.5 | 1,372.5 | 1,305 | 1,325 | ±0 | ±0% | 4,800 |
| 2002/03/26 | 1,420 | 1,420 | 1,325 | 1,325 | -52.5 | -3.8% | 8,400 |
| 2002/03/25 | 1,400 | 1,425 | 1,375 | 1,377.5 | -25 | -1.8% | 14,000 |
| 2002/03/22 | 1,350 | 1,420 | 1,350 | 1,402.5 | +102.5 | +7.9% | 12,800 |
| 2002/03/20 | 1,327.5 | 1,327.5 | 1,300 | 1,300 | -25 | -1.9% | 8,800 |
| 2002/03/19 | 1,362.5 | 1,362.5 | 1,300 | 1,325 | ±0 | ±0% | 6,400 |
| 2002/03/18 | 1,322.5 | 1,345 | 1,317.5 | 1,325 | +12.5 | +1% | 12,000 |
| 2002/03/15 | 1,312.5 | 1,337.5 | 1,312.5 | 1,312.5 | -2.5 | -0.2% | 5,200 |
| 2002/03/14 | 1,312.5 | 1,315 | 1,300 | 1,315 | ±0 | ±0% | 4,000 |
| 2002/03/13 | 1,337.5 | 1,337.5 | 1,315 | 1,315 | -22.5 | -1.7% | 7,200 |
| 2002/03/12 | 1,340 | 1,345 | 1,337.5 | 1,337.5 | +5 | +0.4% | 12,400 |
| 2002/03/11 | 1,400 | 1,400 | 1,332.5 | 1,332.5 | -17.5 | -1.3% | 6,400 |
| 2002/03/08 | 1,422.5 | 1,450 | 1,345 | 1,350 | -25 | -1.8% | 17,200 |
| 2002/03/07 | 1,307.5 | 1,407.5 | 1,307.5 | 1,375 | +70 | +5.4% | 11,600 |
| 2002/03/06 | 1,325 | 1,325 | 1,277.5 | 1,305 | -27.5 | -2.1% | 5,600 |
| 2002/03/05 | 1,352.5 | 1,375 | 1,332.5 | 1,332.5 | -42.5 | -3.1% | 6,000 |
| 2002/03/04 | 1,462.5 | 1,462.5 | 1,375 | 1,375 | -12.5 | -0.9% | 5,600 |
| 2002/03/01 | 1,350 | 1,400 | 1,342.5 | 1,387.5 | +37.5 | +2.8% | 6,400 |
| 2002/02/28 | 1,300 | 1,350 | 1,277.5 | 1,350 | +75 | +5.9% | 3,200 |
| 2002/02/27 | 1,327.5 | 1,327.5 | 1,250 | 1,275 | -62.5 | -4.7% | 9,200 |
| 2002/02/26 | 1,375 | 1,375 | 1,337.5 | 1,337.5 | -30 | -2.2% | 5,600 |
| 2002/02/25 | 1,367.5 | 1,367.5 | 1,355 | 1,367.5 | -25 | -1.8% | 1,600 |
| 2002/02/22 | 1,397.5 | 1,397.5 | 1,342.5 | 1,392.5 | -27.5 | -1.9% | 3,600 |
| 2002/02/21 | 1,400 | 1,437.5 | 1,400 | 1,420 | +57.5 | +4.2% | 3,600 |
| 2002/02/20 | 1,317.5 | 1,362.5 | 1,317.5 | 1,362.5 | +47.5 | +3.6% | 6,800 |
| 2002/02/19 | 1,465 | 1,470 | 1,315 | 1,315 | -125 | -8.7% | 15,200 |
5401～
5450
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
