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 |
|---|---|---|---|---|---|---|---|
| 2002/09/18 | 965 | 967.5 | 947.5 | 950 | -17.5 | -1.8% | 14,000 |
| 2002/09/17 | 960 | 1,002.5 | 960 | 967.5 | -2.5 | -0.3% | 12,800 |
| 2002/09/13 | 995 | 1,000 | 967.5 | 970 | -50 | -4.9% | 9,200 |
| 2002/09/12 | 1,022.5 | 1,022.5 | 997.5 | 1,020 | -15 | -1.4% | 9,600 |
| 2002/09/11 | 995 | 1,035 | 995 | 1,035 | +40 | +4% | 4,800 |
| 2002/09/10 | 1,042.5 | 1,042.5 | 995 | 995 | -47.5 | -4.6% | 10,800 |
| 2002/09/09 | 1,082.5 | 1,137.5 | 1,027.5 | 1,042.5 | -52.5 | -4.8% | 35,200 |
| 2002/09/06 | 975 | 1,100 | 975 | 1,095 | +120 | +12.3% | 78,000 |
| 2002/09/05 | 945 | 975 | 937.5 | 975 | +30 | +3.2% | 6,000 |
| 2002/09/04 | 977.5 | 977.5 | 925 | 945 | -57.5 | -5.7% | 11,200 |
| 2002/09/03 | 1,050 | 1,050 | 1,000 | 1,002.5 | -45 | -4.3% | 9,200 |
| 2002/09/02 | 1,037.5 | 1,047.5 | 1,037.5 | 1,047.5 | +5 | +0.5% | 3,200 |
| 2002/08/30 | 1,050 | 1,052.5 | 1,042.5 | 1,042.5 | -10 | -1% | 5,200 |
| 2002/08/29 | 1,062.5 | 1,062.5 | 1,050 | 1,052.5 | -22.5 | -2.1% | 3,200 |
| 2002/08/28 | 1,052.5 | 1,075 | 1,050 | 1,075 | +25 | +2.4% | 4,000 |
| 2002/08/27 | 1,075 | 1,075 | 1,050 | 1,050 | -12.5 | -1.2% | 2,000 |
| 2002/08/26 | 1,065 | 1,065 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 8,400 |
| 2002/08/23 | 1,080 | 1,080 | 1,075 | 1,075 | -12.5 | -1.1% | 6,000 |
| 2002/08/22 | 1,087.5 | 1,090 | 1,087.5 | 1,087.5 | -22.5 | -2% | 2,400 |
| 2002/08/21 | 1,090 | 1,110 | 1,090 | 1,110 | +5 | +0.5% | 1,200 |
| 2002/08/20 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 2,400 |
| 2002/08/19 | 1,132.5 | 1,132.5 | 1,125 | 1,125 | -15 | -1.3% | 2,800 |
| 2002/08/16 | 1,130 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 5,600 |
| 2002/08/15 | 1,132.5 | 1,137.5 | 1,125 | 1,135 | +2.5 | +0.2% | 13,200 |
| 2002/08/14 | 1,125 | 1,132.5 | 1,110 | 1,132.5 | ±0 | ±0% | 7,600 |
| 2002/08/13 | 1,080 | 1,142.5 | 1,080 | 1,132.5 | +57.5 | +5.3% | 18,800 |
| 2002/08/12 | 1,062.5 | 1,077.5 | 1,062.5 | 1,075 | +15 | +1.4% | 8,000 |
| 2002/08/09 | 1,087.5 | 1,087.5 | 1,060 | 1,060 | -12.5 | -1.2% | 9,600 |
| 2002/08/08 | 1,050 | 1,072.5 | 1,050 | 1,072.5 | +17.5 | +1.7% | 4,800 |
| 2002/08/07 | 1,037.5 | 1,055 | 1,025 | 1,055 | +40 | +3.9% | 7,600 |
| 2002/08/06 | 1,037.5 | 1,037.5 | 1,002.5 | 1,015 | -20 | -1.9% | 7,200 |
| 2002/08/05 | 1,050 | 1,050 | 1,032.5 | 1,035 | -15 | -1.4% | 4,800 |
| 2002/08/02 | 1,025 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 7,600 |
| 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 |
5601～
5650
件表示中 / 5818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 | 72,000円 | +3.1% | +30.0% | 3.06% | 14.44倍 | 1.72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 | 354,000円 | +0.1% | +0.7% | 1.24% | 8.26倍 | 0.91倍 |
|
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 |
| ＹＥ ＤＩＧＩＴ | 66,200円 | +0.3% | +11.2% | 3.02% | 10.26倍 | 1.74倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| Ｚｅｎｍｕ | 887,000円 | +31.2% | +72.6% | 0.00% | 75.81倍 | 51.96倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ペイクラウド | 75,600円 | +45.9% | +118.8% | 0.00% | 30.01倍 | 2.72倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
市場注目の銘柄
チャート関連のコラム
