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 |
|---|---|---|---|---|---|---|---|
| 2002/02/18 | 1,442.5 | 1,452.5 | 1,440 | 1,440 | +10 | +0.7% | 4,800 |
| 2002/02/15 | 1,465 | 1,500 | 1,430 | 1,430 | -32.5 | -2.2% | 12,000 |
| 2002/02/14 | 1,457.5 | 1,522.5 | 1,457.5 | 1,462.5 | ±0 | ±0% | 5,600 |
| 2002/02/13 | 1,500 | 1,525 | 1,462.5 | 1,462.5 | -62.5 | -4.1% | 4,000 |
| 2002/02/12 | 1,547.5 | 1,547.5 | 1,495 | 1,525 | +42.5 | +2.9% | 8,000 |
| 2002/02/08 | 1,422.5 | 1,512.5 | 1,412.5 | 1,482.5 | +30 | +2.1% | 12,800 |
| 2002/02/07 | 1,475 | 1,475 | 1,450 | 1,452.5 | -22.5 | -1.5% | 7,600 |
| 2002/02/06 | 1,527.5 | 1,527.5 | 1,467.5 | 1,475 | -27.5 | -1.8% | 9,600 |
| 2002/02/05 | 1,535 | 1,535 | 1,500 | 1,502.5 | -47.5 | -3.1% | 10,000 |
| 2002/02/04 | 1,527.5 | 1,550 | 1,507.5 | 1,550 | -52.5 | -3.3% | 14,000 |
| 2002/02/01 | 1,697.5 | 1,700 | 1,575 | 1,602.5 | -55 | -3.3% | 41,200 |
| 2002/01/31 | 1,577.5 | 1,662.5 | 1,577.5 | 1,657.5 | +97.5 | +6.3% | 40,400 |
| 2002/01/30 | 1,537.5 | 1,562.5 | 1,537.5 | 1,560 | +27.5 | +1.8% | 9,600 |
| 2002/01/29 | 1,512.5 | 1,607.5 | 1,500 | 1,532.5 | +5 | +0.3% | 12,000 |
| 2002/01/28 | 1,675 | 1,675 | 1,515 | 1,527.5 | -122.5 | -7.4% | 16,400 |
| 2002/01/25 | 1,450 | 1,650 | 1,437.5 | 1,650 | +217.5 | +15.2% | 32,000 |
| 2002/01/24 | 1,525 | 1,550 | 1,432.5 | 1,432.5 | -30 | -2.1% | 17,600 |
| 2002/01/23 | 1,475 | 1,495 | 1,425 | 1,462.5 | -87.5 | -5.6% | 21,600 |
| 2002/01/22 | 1,647.5 | 1,647.5 | 1,537.5 | 1,550 | -112.5 | -6.8% | 31,600 |
| 2002/01/21 | 1,712.5 | 1,712.5 | 1,660 | 1,662.5 | -37.5 | -2.2% | 20,000 |
| 2002/01/18 | 1,650 | 1,722.5 | 1,650 | 1,700 | +62.5 | +3.8% | 30,000 |
| 2002/01/17 | 1,625 | 1,665 | 1,615 | 1,637.5 | -57.5 | -3.4% | 26,400 |
| 2002/01/16 | 1,587.5 | 1,737.5 | 1,550 | 1,695 | +32.5 | +2% | 74,000 |
| 2002/01/15 | 1,727.5 | 1,727.5 | 1,627.5 | 1,662.5 | -40 | -2.3% | 32,800 |
| 2002/01/11 | 1,752.5 | 1,752.5 | 1,665 | 1,702.5 | -25 | -1.4% | 37,600 |
| 2002/01/10 | 1,700 | 1,787.5 | 1,632.5 | 1,727.5 | +17.5 | +1% | 96,800 |
| 2002/01/09 | 1,800 | 1,800 | 1,702.5 | 1,710 | -90 | -5% | 128,800 |
| 2002/01/08 | 1,722.5 | 1,900 | 1,675 | 1,800 | +52.5 | +3% | 320,000 |
| 2002/01/07 | 1,525 | 1,747.5 | 1,450 | 1,747.5 | +200 | +12.9% | 266,000 |
| 2002/01/04 | 1,500 | 1,572.5 | 1,420 | 1,547.5 | +222.5 | +16.8% | 229,600 |
| 2001/12/28 | 1,325 | 1,325 | 1,325 | 1,325 | +125 | +10.4% | 37,600 |
| 2001/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | +125 | +11.6% | 40,400 |
| 2001/12/26 | 952.5 | 1,075 | 952.5 | 1,075 | +125 | +13.2% | 67,600 |
| 2001/12/25 | 950 | 950 | 937.5 | 950 | +10 | +1.1% | 8,000 |
| 2001/12/21 | 945 | 950 | 937.5 | 940 | -17.5 | -1.8% | 4,400 |
| 2001/12/20 | 955 | 957.5 | 920 | 957.5 | -7.5 | -0.8% | 11,200 |
| 2001/12/19 | 967.5 | 987.5 | 955 | 965 | -72.5 | -7% | 14,400 |
| 2001/12/18 | 1,075 | 1,075 | 1,037.5 | 1,037.5 | -37.5 | -3.5% | 6,000 |
| 2001/12/17 | 1,127.5 | 1,127.5 | 1,050 | 1,075 | -2.5 | -0.2% | 11,600 |
| 2001/12/14 | 1,100 | 1,122.5 | 1,077.5 | 1,077.5 | -25 | -2.3% | 26,800 |
| 2001/12/13 | 1,120 | 1,132.5 | 1,095 | 1,102.5 | -5 | -0.5% | 12,000 |
| 2001/12/12 | 1,112.5 | 1,112.5 | 1,077.5 | 1,107.5 | -5 | -0.4% | 19,600 |
| 2001/12/11 | 1,152.5 | 1,160 | 1,110 | 1,112.5 | -40 | -3.5% | 14,800 |
| 2001/12/10 | 1,200 | 1,212.5 | 1,150 | 1,152.5 | -50 | -4.2% | 8,000 |
| 2001/12/07 | 1,225 | 1,237.5 | 1,195 | 1,202.5 | -47.5 | -3.8% | 14,400 |
| 2001/12/06 | 1,237.5 | 1,300 | 1,200 | 1,250 | +37.5 | +3.1% | 68,400 |
| 2001/12/05 | 1,137.5 | 1,247.5 | 1,137.5 | 1,212.5 | +50 | +4.3% | 73,200 |
| 2001/12/04 | 1,197.5 | 1,197.5 | 1,127.5 | 1,162.5 | -50 | -4.1% | 18,000 |
| 2001/12/03 | 1,245 | 1,245 | 1,177.5 | 1,212.5 | -35 | -2.8% | 20,000 |
| 2001/11/30 | 1,122.5 | 1,247.5 | 1,075 | 1,247.5 | +125 | +11.1% | 42,400 |
5451～
5500
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 | 56,300円 | +13.7% | +7.4% | 2.66% | 11.35倍 | 1.34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 | 154,900円 | +5.1% | -13.2% | 1.94% | 14.08倍 | 1.79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 | 37,200円 | +1.5% | -6.9% | 1.34% | 16.57倍 | 0.87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 | 131,000円 | +58.2% | +89.9% | 1.53% | 13.44倍 | 2.32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 | 31,900円 | +2.0% | -16.8% | 3.76% | 15.52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
