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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 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 |
| 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 |
5701～
5750
件表示中 / 5849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 | 80,100円 | +4.4% | +21.3% | 2.75% | 8.60倍 | 1.94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 |
| カウリス | 208,200円 | +13.4% | +0.5% | 0.00% | 53.85倍 | 9.20倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ｕｎｅｒｒｙ | 354,500円 | +34.3% | +59.4% | 0.00% | 33.13倍 | 6.58倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＢＳＮメディア | 225,000円 | -2.8% | -15.4% | 0.71% | 14.07倍 | 0.56倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| ヤプリ | 103,200円 | +12.5% | +33.2% | 1.16% | 15.87倍 | 5.48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
