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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,190 | 1,190 | 1,150 | 1,150 | -30 | -2.5% | 35,600 |
| 2005/06/29 | 1,190 | 1,205 | 1,170 | 1,180 | +10 | +0.9% | 154,600 |
| 2005/06/28 | 1,140 | 1,190 | 1,135 | 1,170 | +35 | +3.1% | 132,200 |
| 2005/06/27 | 1,135 | 1,150 | 1,115 | 1,135 | +15 | +1.3% | 45,600 |
| 2005/06/24 | 1,130 | 1,160 | 1,120 | 1,120 | -20 | -1.8% | 64,800 |
| 2005/06/23 | 1,110 | 1,170 | 1,105 | 1,140 | +35 | +3.2% | 115,600 |
| 2005/06/22 | 1,110 | 1,115 | 1,090 | 1,105 | -5 | -0.5% | 31,000 |
| 2005/06/21 | 1,130 | 1,135 | 1,100 | 1,110 | -35 | -3.1% | 116,800 |
| 2005/06/20 | 1,055 | 1,170 | 1,045 | 1,145 | +100 | +9.6% | 447,600 |
| 2005/06/17 | 1,045 | 1,060 | 1,035 | 1,045 | ±0 | ±0% | 48,000 |
| 2005/06/16 | 1,045 | 1,050 | 1,035 | 1,045 | -5 | -0.5% | 49,200 |
| 2005/06/15 | 1,040 | 1,070 | 1,035 | 1,050 | +5 | +0.5% | 33,800 |
| 2005/06/14 | 1,050 | 1,055 | 1,045 | 1,045 | -10 | -0.9% | 23,200 |
| 2005/06/13 | 1,065 | 1,070 | 1,050 | 1,055 | -15 | -1.4% | 34,400 |
| 2005/06/10 | 1,065 | 1,085 | 1,065 | 1,070 | ±0 | ±0% | 25,800 |
| 2005/06/09 | 1,060 | 1,090 | 1,050 | 1,070 | -15 | -1.4% | 49,400 |
| 2005/06/08 | 1,105 | 1,105 | 1,060 | 1,085 | -30 | -2.7% | 59,800 |
| 2005/06/07 | 1,115 | 1,125 | 1,100 | 1,115 | -10 | -0.9% | 59,000 |
| 2005/06/06 | 1,085 | 1,125 | 1,060 | 1,125 | +30 | +2.7% | 49,600 |
| 2005/06/03 | 1,120 | 1,125 | 1,075 | 1,095 | -30 | -2.7% | 56,800 |
| 2005/06/02 | 1,080 | 1,140 | 1,065 | 1,125 | +65 | +6.1% | 165,200 |
| 2005/06/01 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 55,800 |
| 2005/05/31 | 1,040 | 1,055 | 1,030 | 1,040 | -20 | -1.9% | 36,800 |
| 2005/05/30 | 1,045 | 1,060 | 1,035 | 1,060 | +10 | +1% | 22,600 |
| 2005/05/27 | 1,040 | 1,060 | 1,035 | 1,050 | -10 | -0.9% | 33,600 |
| 2005/05/26 | 1,045 | 1,090 | 1,020 | 1,060 | ±0 | ±0% | 28,000 |
| 2005/05/25 | 1,090 | 1,100 | 1,060 | 1,060 | -25 | -2.3% | 22,600 |
| 2005/05/24 | 1,105 | 1,110 | 1,085 | 1,085 | -10 | -0.9% | 24,400 |
| 2005/05/23 | 1,090 | 1,100 | 1,085 | 1,095 | +15 | +1.4% | 15,800 |
| 2005/05/20 | 1,065 | 1,110 | 1,065 | 1,080 | -5 | -0.5% | 53,800 |
| 2005/05/19 | 1,105 | 1,105 | 1,040 | 1,085 | ±0 | ±0% | 34,000 |
| 2005/05/18 | 1,040 | 1,105 | 1,015 | 1,085 | +25 | +2.4% | 66,400 |
| 2005/05/17 | 1,120 | 1,145 | 1,055 | 1,060 | -65 | -5.8% | 85,200 |
| 2005/05/16 | 1,125 | 1,180 | 1,120 | 1,125 | -45 | -3.8% | 85,800 |
| 2005/05/13 | 1,160 | 1,170 | 1,150 | 1,170 | -5 | -0.4% | 36,200 |
| 2005/05/12 | 1,200 | 1,200 | 1,170 | 1,175 | -10 | -0.8% | 31,400 |
| 2005/05/11 | 1,215 | 1,215 | 1,180 | 1,185 | -30 | -2.5% | 52,000 |
| 2005/05/10 | 1,225 | 1,240 | 1,190 | 1,215 | ±0 | ±0% | 64,800 |
| 2005/05/09 | 1,195 | 1,235 | 1,195 | 1,215 | +10 | +0.8% | 76,200 |
| 2005/05/06 | 1,155 | 1,205 | 1,140 | 1,205 | +60 | +5.2% | 66,200 |
| 2005/05/02 | 1,150 | 1,160 | 1,130 | 1,145 | -10 | -0.9% | 43,200 |
| 2005/04/28 | 1,125 | 1,160 | 1,125 | 1,155 | +15 | +1.3% | 34,600 |
| 2005/04/27 | 1,160 | 1,160 | 1,130 | 1,140 | ±0 | ±0% | 41,200 |
| 2005/04/26 | 1,180 | 1,180 | 1,140 | 1,140 | -20 | -1.7% | 44,000 |
| 2005/04/25 | 1,155 | 1,175 | 1,150 | 1,160 | -25 | -2.1% | 51,200 |
| 2005/04/22 | 1,225 | 1,230 | 1,160 | 1,185 | -5 | -0.4% | 86,000 |
| 2005/04/21 | 1,130 | 1,190 | 1,120 | 1,190 | ±0 | ±0% | 67,000 |
| 2005/04/20 | 1,185 | 1,220 | 1,180 | 1,190 | +35 | +3% | 95,800 |
| 2005/04/19 | 1,145 | 1,190 | 1,130 | 1,155 | +55 | +5% | 79,600 |
| 2005/04/18 | 1,125 | 1,145 | 1,080 | 1,100 | -85 | -7.2% | 86,200 |
4901～
4950
件表示中 / 5799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 | 66,300円 | +3.1% | +30.0% | 3.32% | 12.97倍 | 1.54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 |
| クロップス | 115,400円 | +6.6% | +13.4% | 2.95% | 6.93倍 | 0.89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 | 103,000円 | +10.2% | +0.2% | 1.94% | 18.77倍 | 4.48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 |
| マクアケ | 88,400円 | +10.6% | - | 0.00% | 38.85倍 | 2.16倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ＰＣＩＨＤ | 105,500円 | +112.4% | - | 4.17% | 8.36倍 | 1.16倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
