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 |
|---|---|---|---|---|---|---|---|
| 2002/08/01 | 1,025 | 1,050 | 1,025 | 1,025 | -12.5 | -1.2% | 10,800 |
| 2002/07/31 | 1,052.5 | 1,052.5 | 1,037.5 | 1,037.5 | -25 | -2.4% | 4,000 |
| 2002/07/30 | 1,102.5 | 1,102.5 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 5,200 |
| 2002/07/29 | 1,097.5 | 1,097.5 | 1,075 | 1,075 | ±0 | ±0% | 7,200 |
| 2002/07/26 | 1,105 | 1,105 | 1,065 | 1,075 | -30 | -2.7% | 6,400 |
| 2002/07/25 | 1,055 | 1,105 | 1,055 | 1,105 | +55 | +5.2% | 6,800 |
| 2002/07/24 | 1,067.5 | 1,075 | 1,050 | 1,050 | -50 | -4.5% | 12,800 |
| 2002/07/23 | 1,100 | 1,107.5 | 1,075 | 1,100 | -7.5 | -0.7% | 7,200 |
| 2002/07/22 | 1,150 | 1,150 | 1,100 | 1,107.5 | -55 | -4.7% | 11,600 |
| 2002/07/19 | 1,170 | 1,222.5 | 1,152.5 | 1,162.5 | +5 | +0.4% | 59,600 |
| 2002/07/18 | 1,157.5 | 1,157.5 | 1,155 | 1,157.5 | +125 | +12.1% | 88,800 |
| 2002/07/17 | 1,100 | 1,100 | 1,007.5 | 1,032.5 | -67.5 | -6.1% | 10,800 |
| 2002/07/16 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -5 | -0.5% | 4,000 |
| 2002/07/15 | 1,107.5 | 1,107.5 | 1,102.5 | 1,105 | +5 | +0.5% | 2,400 |
| 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 |
5601～
5650
件表示中 / 5785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 | 63,700円 | +3.1% | +30.0% | 3.45% | 12.23倍 | 1.45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 |
| Ｊストリーム | 37,200円 | +2.9% | +0.1% | 3.76% | 16.94倍 | 0.88倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ジェノバ | 71,600円 | +5.4% | +3.2% | 0.84% | 18.49倍 | 3.06倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ココナラ | 42,400円 | +44.2% | -20.0% | 0.00% | 73.48倍 | 4.20倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ヤプリ | 78,300円 | +12.5% | +33.2% | 1.53% | 12.04倍 | 4.74倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
