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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,065 | 1,090 | 1,055 | 1,090 | ±0 | ±0% | 45,600 |
| 2005/09/20 | 1,105 | 1,105 | 1,050 | 1,090 | -5 | -0.5% | 50,800 |
| 2005/09/16 | 1,085 | 1,095 | 1,075 | 1,095 | +10 | +0.9% | 46,600 |
| 2005/09/15 | 1,100 | 1,100 | 1,075 | 1,085 | -5 | -0.5% | 38,600 |
| 2005/09/14 | 1,065 | 1,095 | 1,065 | 1,090 | +15 | +1.4% | 38,600 |
| 2005/09/13 | 1,100 | 1,100 | 1,065 | 1,075 | -15 | -1.4% | 50,600 |
| 2005/09/12 | 1,035 | 1,090 | 1,035 | 1,090 | +60 | +5.8% | 111,200 |
| 2005/09/09 | 1,025 | 1,035 | 1,025 | 1,030 | -5 | -0.5% | 20,200 |
| 2005/09/08 | 1,050 | 1,050 | 1,030 | 1,035 | -5 | -0.5% | 17,000 |
| 2005/09/07 | 1,020 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 35,400 |
| 2005/09/06 | 1,060 | 1,060 | 1,035 | 1,040 | -20 | -1.9% | 31,000 |
| 2005/09/05 | 1,055 | 1,065 | 1,050 | 1,060 | +10 | +1% | 27,800 |
| 2005/09/02 | 1,035 | 1,075 | 1,035 | 1,050 | +20 | +1.9% | 103,200 |
| 2005/09/01 | 1,025 | 1,030 | 1,010 | 1,030 | ±0 | ±0% | 61,800 |
| 2005/08/31 | 1,020 | 1,030 | 1,005 | 1,030 | ±0 | ±0% | 35,000 |
| 2005/08/30 | 1,015 | 1,030 | 1,010 | 1,030 | +5 | +0.5% | 44,400 |
| 2005/08/29 | 1,040 | 1,045 | 1,020 | 1,025 | -20 | -1.9% | 42,000 |
| 2005/08/26 | 1,040 | 1,045 | 1,035 | 1,045 | +5 | +0.5% | 15,400 |
| 2005/08/25 | 1,040 | 1,045 | 1,035 | 1,040 | -15 | -1.4% | 14,800 |
| 2005/08/24 | 1,030 | 1,055 | 1,030 | 1,055 | +20 | +1.9% | 32,000 |
| 2005/08/23 | 1,045 | 1,045 | 1,025 | 1,035 | -10 | -1% | 57,000 |
| 2005/08/22 | 1,050 | 1,050 | 1,040 | 1,045 | -5 | -0.5% | 28,800 |
| 2005/08/19 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 13,400 |
| 2005/08/18 | 1,045 | 1,060 | 1,045 | 1,055 | +5 | +0.5% | 29,600 |
| 2005/08/17 | 1,055 | 1,055 | 1,040 | 1,050 | -5 | -0.5% | 26,600 |
| 2005/08/16 | 1,050 | 1,055 | 1,040 | 1,055 | ±0 | ±0% | 17,800 |
| 2005/08/15 | 1,045 | 1,065 | 1,030 | 1,055 | -20 | -1.9% | 56,400 |
| 2005/08/12 | 1,080 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 18,200 |
| 2005/08/11 | 1,120 | 1,120 | 1,065 | 1,080 | -10 | -0.9% | 56,200 |
| 2005/08/10 | 1,085 | 1,105 | 1,075 | 1,090 | +20 | +1.9% | 42,600 |
| 2005/08/09 | 1,060 | 1,080 | 1,060 | 1,070 | +20 | +1.9% | 41,600 |
| 2005/08/08 | 1,050 | 1,055 | 1,030 | 1,050 | -20 | -1.9% | 32,800 |
| 2005/08/05 | 1,070 | 1,080 | 1,060 | 1,070 | -20 | -1.8% | 17,800 |
| 2005/08/04 | 1,060 | 1,095 | 1,045 | 1,090 | +15 | +1.4% | 69,000 |
| 2005/08/03 | 1,100 | 1,105 | 1,060 | 1,075 | -35 | -3.2% | 53,600 |
| 2005/08/02 | 1,125 | 1,130 | 1,105 | 1,110 | -20 | -1.8% | 49,200 |
| 2005/08/01 | 1,140 | 1,140 | 1,115 | 1,130 | -15 | -1.3% | 32,200 |
| 2005/07/29 | 1,150 | 1,150 | 1,130 | 1,145 | -10 | -0.9% | 41,200 |
| 2005/07/28 | 1,135 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 18,800 |
| 2005/07/27 | 1,160 | 1,160 | 1,145 | 1,145 | -5 | -0.4% | 32,400 |
| 2005/07/26 | 1,145 | 1,165 | 1,140 | 1,150 | +10 | +0.9% | 58,400 |
| 2005/07/25 | 1,155 | 1,155 | 1,130 | 1,140 | ±0 | ±0% | 57,800 |
| 2005/07/22 | 1,165 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 78,000 |
| 2005/07/21 | 1,180 | 1,200 | 1,160 | 1,170 | -20 | -1.7% | 81,200 |
| 2005/07/20 | 1,210 | 1,220 | 1,175 | 1,190 | -40 | -3.3% | 113,800 |
| 2005/07/19 | 1,180 | 1,250 | 1,175 | 1,230 | +60 | +5.1% | 538,800 |
| 2005/07/15 | 1,185 | 1,190 | 1,155 | 1,170 | +5 | +0.4% | 64,000 |
| 2005/07/14 | 1,180 | 1,190 | 1,150 | 1,165 | ±0 | ±0% | 90,800 |
| 2005/07/13 | 1,125 | 1,190 | 1,120 | 1,165 | +35 | +3.1% | 170,800 |
| 2005/07/12 | 1,140 | 1,145 | 1,115 | 1,130 | +5 | +0.4% | 28,000 |
4801～
4850
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
