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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,730 | 1,740 | 1,730 | 1,733 | +5 | +0.3% | 20,600 |
| 2024/11/20 | 1,734 | 1,741 | 1,728 | 1,728 | -7 | -0.4% | 21,100 |
| 2024/11/19 | 1,730 | 1,740 | 1,725 | 1,735 | +5 | +0.3% | 34,800 |
| 2024/11/18 | 1,749 | 1,789 | 1,729 | 1,730 | -23 | -1.3% | 55,900 |
| 2024/11/15 | 1,776 | 1,776 | 1,752 | 1,753 | -13 | -0.7% | 31,800 |
| 2024/11/14 | 1,765 | 1,776 | 1,759 | 1,766 | +1 | +0.1% | 31,700 |
| 2024/11/13 | 1,764 | 1,775 | 1,764 | 1,765 | ±0 | ±0% | 25,600 |
| 2024/11/12 | 1,770 | 1,784 | 1,765 | 1,765 | -6 | -0.3% | 27,700 |
| 2024/11/11 | 1,755 | 1,781 | 1,755 | 1,771 | +3 | +0.2% | 11,700 |
| 2024/11/08 | 1,765 | 1,789 | 1,765 | 1,768 | +3 | +0.2% | 32,900 |
| 2024/11/07 | 1,740 | 1,789 | 1,740 | 1,765 | +29 | +1.7% | 30,000 |
| 2024/11/06 | 1,730 | 1,758 | 1,728 | 1,736 | +6 | +0.3% | 18,900 |
| 2024/11/05 | 1,734 | 1,738 | 1,726 | 1,730 | ±0 | ±0% | 11,800 |
| 2024/11/01 | 1,729 | 1,737 | 1,727 | 1,730 | -10 | -0.6% | 10,500 |
| 2024/10/31 | 1,737 | 1,745 | 1,732 | 1,740 | -1 | -0.1% | 19,600 |
| 2024/10/30 | 1,749 | 1,759 | 1,737 | 1,741 | -8 | -0.5% | 36,300 |
| 2024/10/29 | 1,746 | 1,749 | 1,735 | 1,749 | +2 | +0.1% | 11,900 |
| 2024/10/28 | 1,714 | 1,747 | 1,704 | 1,747 | +34 | +2% | 15,300 |
| 2024/10/25 | 1,732 | 1,737 | 1,713 | 1,713 | -1 | -0.1% | 13,800 |
| 2024/10/24 | 1,720 | 1,730 | 1,709 | 1,714 | -18 | -1% | 29,500 |
| 2024/10/23 | 1,728 | 1,752 | 1,723 | 1,732 | +6 | +0.3% | 19,400 |
| 2024/10/22 | 1,758 | 1,758 | 1,725 | 1,726 | -32 | -1.8% | 28,500 |
| 2024/10/21 | 1,751 | 1,758 | 1,742 | 1,758 | +16 | +0.9% | 15,800 |
| 2024/10/18 | 1,748 | 1,752 | 1,741 | 1,742 | -3 | -0.2% | 23,100 |
| 2024/10/17 | 1,760 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 23,300 |
| 2024/10/16 | 1,759 | 1,774 | 1,755 | 1,755 | -19 | -1.1% | 21,900 |
| 2024/10/15 | 1,777 | 1,778 | 1,760 | 1,774 | +10 | +0.6% | 22,500 |
| 2024/10/11 | 1,776 | 1,783 | 1,764 | 1,764 | -15 | -0.8% | 24,900 |
| 2024/10/10 | 1,798 | 1,798 | 1,774 | 1,779 | -3 | -0.2% | 9,800 |
| 2024/10/09 | 1,799 | 1,799 | 1,780 | 1,782 | -4 | -0.2% | 12,300 |
| 2024/10/08 | 1,800 | 1,806 | 1,785 | 1,786 | -20 | -1.1% | 13,600 |
| 2024/10/07 | 1,808 | 1,812 | 1,800 | 1,806 | +16 | +0.9% | 21,100 |
| 2024/10/04 | 1,798 | 1,802 | 1,788 | 1,790 | +1 | +0.1% | 15,200 |
| 2024/10/03 | 1,800 | 1,811 | 1,789 | 1,789 | -3 | -0.2% | 16,100 |
| 2024/10/02 | 1,781 | 1,802 | 1,781 | 1,792 | -5 | -0.3% | 18,900 |
| 2024/10/01 | 1,790 | 1,800 | 1,788 | 1,797 | +26 | +1.5% | 19,100 |
| 2024/09/30 | 1,767 | 1,795 | 1,767 | 1,771 | -36 | -2% | 31,400 |
| 2024/09/27 | 1,827 | 1,827 | 1,795 | 1,807 | -10 | -0.6% | 39,700 |
| 2024/09/26 | 1,804 | 1,817 | 1,791 | 1,817 | +22 | +1.2% | 43,300 |
| 2024/09/25 | 1,809 | 1,811 | 1,786 | 1,795 | -11 | -0.6% | 18,600 |
| 2024/09/24 | 1,776 | 1,811 | 1,776 | 1,806 | +34 | +1.9% | 32,800 |
| 2024/09/20 | 1,767 | 1,788 | 1,765 | 1,772 | +7 | +0.4% | 26,500 |
| 2024/09/19 | 1,780 | 1,780 | 1,755 | 1,765 | -8 | -0.5% | 27,800 |
| 2024/09/18 | 1,752 | 1,778 | 1,749 | 1,773 | +21 | +1.2% | 21,600 |
| 2024/09/17 | 1,736 | 1,752 | 1,731 | 1,752 | +24 | +1.4% | 29,800 |
| 2024/09/13 | 1,715 | 1,733 | 1,709 | 1,728 | +14 | +0.8% | 27,200 |
| 2024/09/12 | 1,717 | 1,742 | 1,706 | 1,714 | +14 | +0.8% | 35,200 |
| 2024/09/11 | 1,726 | 1,739 | 1,692 | 1,700 | -25 | -1.4% | 51,200 |
| 2024/09/10 | 1,735 | 1,754 | 1,725 | 1,725 | -9 | -0.5% | 26,100 |
| 2024/09/09 | 1,732 | 1,758 | 1,728 | 1,734 | -11 | -0.6% | 32,800 |
1～
50
件表示中 / 3585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 | 173,300円 | +1.9% | +2.6% | 4.62% | 11.38倍 | 0.84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 |
| 東 名 | 240,000円 | +25.4% | +21.1% | 0.63% | 17.84倍 | 4.69倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| アイネス | 170,500円 | +8.5% | +46.4% | 3.23% | 13.14倍 | 0.94倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＢＡＳＥ | 30,700円 | +32.7% | - | 0.00% | 179.53倍 | 2.62倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ベルパーク | 172,000円 | -4.8% | +5.0% | 2.56% | 13.24倍 | 0.99倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
