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 |
|---|---|---|---|---|---|---|---|
| 2002/05/17 | 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 |
| 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 |
5651～
5700
件表示中 / 5781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 | 65,000円 | +3.1% | +30.0% | 3.38% | 12.48倍 | 1.48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 |
| エイトレッド | 140,300円 | +12.8% | +10.4% | 2.42% | 13.40倍 | 2.07倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| くふうＣ | 17,500円 | -9.9% | -39.9% | 0.00% | 104.79倍 | 1.01倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ジェノバ | 71,900円 | +5.4% | +3.2% | 0.83% | 18.57倍 | 3.07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 |
市場注目の銘柄
チャート関連のコラム
