ＣＡＣ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,987 | 1,991 | 1,945 | 1,965 | +98 | +5.2% | 72,000 |
| 2025/04/09 | 1,886 | 1,902 | 1,842 | 1,867 | -59 | -3.1% | 65,000 |
| 2025/04/08 | 1,919 | 1,954 | 1,896 | 1,926 | +87 | +4.7% | 110,700 |
| 2025/04/07 | 1,803 | 1,880 | 1,798 | 1,839 | -118 | -6% | 80,500 |
| 2025/04/04 | 1,983 | 1,994 | 1,921 | 1,957 | -69 | -3.4% | 76,600 |
| 2025/04/03 | 1,996 | 2,036 | 1,988 | 2,026 | -33 | -1.6% | 71,200 |
| 2025/04/02 | 2,124 | 2,124 | 2,049 | 2,059 | -45 | -2.1% | 38,500 |
| 2025/04/01 | 2,072 | 2,129 | 2,072 | 2,104 | +32 | +1.5% | 57,500 |
| 2025/03/31 | 2,073 | 2,083 | 2,056 | 2,072 | -3 | -0.1% | 91,400 |
| 2025/03/28 | 2,078 | 2,094 | 2,058 | 2,075 | -1 | ±0% | 34,500 |
| 2025/03/27 | 2,047 | 2,076 | 2,040 | 2,076 | +29 | +1.4% | 37,900 |
| 2025/03/26 | 2,036 | 2,047 | 2,024 | 2,047 | +24 | +1.2% | 47,900 |
| 2025/03/25 | 2,080 | 2,080 | 2,005 | 2,023 | -30 | -1.5% | 59,800 |
| 2025/03/24 | 2,026 | 2,058 | 2,017 | 2,053 | +32 | +1.6% | 46,300 |
| 2025/03/21 | 2,040 | 2,040 | 2,009 | 2,021 | -12 | -0.6% | 29,600 |
| 2025/03/19 | 1,999 | 2,036 | 1,996 | 2,033 | +41 | +2.1% | 44,100 |
| 2025/03/18 | 2,008 | 2,008 | 1,990 | 1,992 | -1 | -0.1% | 37,600 |
| 2025/03/17 | 1,999 | 2,005 | 1,991 | 1,993 | +2 | +0.1% | 145,900 |
| 2025/03/14 | 1,995 | 2,008 | 1,983 | 1,991 | -4 | -0.2% | 32,800 |
| 2025/03/13 | 1,980 | 2,005 | 1,980 | 1,995 | +15 | +0.8% | 27,300 |
| 2025/03/12 | 1,963 | 1,980 | 1,963 | 1,980 | +17 | +0.9% | 37,500 |
| 2025/03/11 | 1,957 | 1,963 | 1,936 | 1,963 | -21 | -1.1% | 41,800 |
| 2025/03/10 | 1,965 | 1,984 | 1,960 | 1,984 | +18 | +0.9% | 30,000 |
| 2025/03/07 | 1,952 | 1,966 | 1,939 | 1,966 | -4 | -0.2% | 46,200 |
| 2025/03/06 | 1,967 | 1,970 | 1,954 | 1,970 | +15 | +0.8% | 48,600 |
| 2025/03/05 | 1,927 | 1,976 | 1,922 | 1,955 | +29 | +1.5% | 82,200 |
| 2025/03/04 | 1,938 | 1,938 | 1,907 | 1,926 | -12 | -0.6% | 38,800 |
| 2025/03/03 | 1,937 | 1,942 | 1,918 | 1,938 | +27 | +1.4% | 35,800 |
| 2025/02/28 | 1,934 | 1,935 | 1,897 | 1,911 | -36 | -1.8% | 80,100 |
| 2025/02/27 | 1,967 | 1,968 | 1,934 | 1,947 | -15 | -0.8% | 39,400 |
| 2025/02/26 | 1,960 | 1,964 | 1,935 | 1,962 | +2 | +0.1% | 25,100 |
| 2025/02/25 | 1,949 | 1,982 | 1,939 | 1,960 | -16 | -0.8% | 61,000 |
| 2025/02/21 | 1,985 | 1,985 | 1,955 | 1,976 | -19 | -1% | 32,800 |
| 2025/02/20 | 2,020 | 2,030 | 1,985 | 1,995 | -41 | -2% | 27,500 |
| 2025/02/19 | 2,029 | 2,040 | 2,014 | 2,036 | +9 | +0.4% | 28,400 |
| 2025/02/18 | 2,005 | 2,039 | 2,005 | 2,027 | +21 | +1% | 39,200 |
| 2025/02/17 | 1,960 | 2,015 | 1,960 | 2,006 | +62 | +3.2% | 91,800 |
| 2025/02/14 | 1,946 | 1,965 | 1,914 | 1,944 | +1 | +0.1% | 148,400 |
| 2025/02/13 | 1,794 | 1,957 | 1,788 | 1,943 | +151 | +8.4% | 153,900 |
| 2025/02/12 | 1,782 | 1,797 | 1,780 | 1,792 | +10 | +0.6% | 34,500 |
| 2025/02/10 | 1,777 | 1,783 | 1,772 | 1,782 | -2 | -0.1% | 30,100 |
| 2025/02/07 | 1,777 | 1,791 | 1,766 | 1,784 | -5 | -0.3% | 35,400 |
| 2025/02/06 | 1,788 | 1,793 | 1,768 | 1,789 | +7 | +0.4% | 22,700 |
| 2025/02/05 | 1,766 | 1,785 | 1,763 | 1,782 | +16 | +0.9% | 53,500 |
| 2025/02/04 | 1,767 | 1,785 | 1,740 | 1,766 | +16 | +0.9% | 52,600 |
| 2025/02/03 | 1,755 | 1,762 | 1,736 | 1,750 | -12 | -0.7% | 59,900 |
| 2025/01/31 | 1,789 | 1,789 | 1,753 | 1,762 | -30 | -1.7% | 46,400 |
| 2025/01/30 | 1,772 | 1,792 | 1,771 | 1,792 | +17 | +1% | 47,600 |
| 2025/01/29 | 1,750 | 1,781 | 1,744 | 1,775 | +26 | +1.5% | 76,600 |
| 2025/01/28 | 1,715 | 1,750 | 1,715 | 1,749 | +20 | +1.2% | 63,900 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＣＨＤ | 196,500円 | +11.4% | +4.1% | 5.09% | 10.17倍 | 0.90倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＧＭＯ－ＦＧ | 489,000円 | +18.7% | +32.3% | 1.64% | 30.67倍 | 7.17倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| Ｆｉｎａｔｅｘｔ | 79,000円 | +41.9% | +320.1% | 0.00% | 70.98倍 | 4.73倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| 菱友システム | 632,000円 | +14.7% | +30.7% | 2.53% | 12.59倍 | 2.30倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アルファポリス | 138,500円 | +26.8% | +36.0% | 1.01% | 20.96倍 | 3.18倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
