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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 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 |
| 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 |
5601～
5650
件表示中 / 5756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 | 61,000円 | +3.1% | +30.0% | 3.61% | 11.71倍 | 1.58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 |
| 両毛シス | 288,000円 | +18.3% | +3.8% | - | - | - |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ジェノバ | 68,300円 | +5.4% | +3.2% | 0.88% | 17.64倍 | 2.48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 |
| クロップス | 101,400円 | +11.7% | +12.2% | 1.97% | 9.25倍 | 0.85倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| トビラシステム | 91,200円 | +10.2% | +0.2% | 2.19% | 16.62倍 | 3.77倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
