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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,710 | 1,723 | 1,683 | 1,696 | -26 | -1.5% | 32,600 |
| 2023/05/22 | 1,709 | 1,722 | 1,700 | 1,722 | +22 | +1.3% | 44,700 |
| 2023/05/19 | 1,695 | 1,708 | 1,681 | 1,700 | +23 | +1.4% | 30,600 |
| 2023/05/18 | 1,680 | 1,695 | 1,675 | 1,677 | -1 | -0.1% | 44,700 |
| 2023/05/17 | 1,700 | 1,700 | 1,678 | 1,678 | -21 | -1.2% | 24,600 |
| 2023/05/16 | 1,694 | 1,703 | 1,684 | 1,699 | +11 | +0.7% | 27,000 |
| 2023/05/15 | 1,700 | 1,701 | 1,676 | 1,688 | -11 | -0.6% | 20,200 |
| 2023/05/12 | 1,701 | 1,708 | 1,692 | 1,699 | -24 | -1.4% | 27,900 |
| 2023/05/11 | 1,740 | 1,740 | 1,718 | 1,723 | -24 | -1.4% | 15,700 |
| 2023/05/10 | 1,742 | 1,755 | 1,720 | 1,747 | -9 | -0.5% | 25,700 |
| 2023/05/09 | 1,756 | 1,768 | 1,745 | 1,756 | +10 | +0.6% | 19,400 |
| 2023/05/08 | 1,714 | 1,755 | 1,714 | 1,746 | +32 | +1.9% | 30,200 |
| 2023/05/02 | 1,707 | 1,718 | 1,701 | 1,714 | +7 | +0.4% | 10,200 |
| 2023/05/01 | 1,710 | 1,716 | 1,706 | 1,707 | -1 | -0.1% | 9,600 |
| 2023/04/28 | 1,694 | 1,711 | 1,690 | 1,708 | +18 | +1.1% | 19,500 |
| 2023/04/27 | 1,671 | 1,693 | 1,670 | 1,690 | +1 | +0.1% | 31,600 |
| 2023/04/26 | 1,709 | 1,709 | 1,686 | 1,689 | -15 | -0.9% | 18,200 |
| 2023/04/25 | 1,703 | 1,725 | 1,697 | 1,704 | +2 | +0.1% | 25,700 |
| 2023/04/24 | 1,715 | 1,715 | 1,698 | 1,702 | +1 | +0.1% | 13,100 |
| 2023/04/21 | 1,700 | 1,714 | 1,694 | 1,701 | +1 | +0.1% | 27,800 |
| 2023/04/20 | 1,697 | 1,705 | 1,693 | 1,700 | +3 | +0.2% | 11,500 |
| 2023/04/19 | 1,709 | 1,724 | 1,696 | 1,697 | -23 | -1.3% | 27,700 |
| 2023/04/18 | 1,714 | 1,720 | 1,706 | 1,720 | +20 | +1.2% | 19,700 |
| 2023/04/17 | 1,730 | 1,730 | 1,692 | 1,700 | -30 | -1.7% | 35,400 |
| 2023/04/14 | 1,694 | 1,730 | 1,690 | 1,730 | +40 | +2.4% | 36,600 |
| 2023/04/13 | 1,683 | 1,690 | 1,678 | 1,690 | +13 | +0.8% | 32,500 |
| 2023/04/12 | 1,679 | 1,684 | 1,674 | 1,677 | -2 | -0.1% | 35,700 |
| 2023/04/11 | 1,673 | 1,680 | 1,668 | 1,679 | +9 | +0.5% | 34,200 |
| 2023/04/10 | 1,663 | 1,671 | 1,654 | 1,670 | ±0 | ±0% | 20,700 |
| 2023/04/07 | 1,651 | 1,672 | 1,648 | 1,670 | +12 | +0.7% | 44,700 |
| 2023/04/06 | 1,647 | 1,659 | 1,640 | 1,658 | +9 | +0.5% | 34,700 |
| 2023/04/05 | 1,630 | 1,667 | 1,630 | 1,649 | +29 | +1.8% | 51,600 |
| 2023/04/04 | 1,657 | 1,659 | 1,590 | 1,620 | -39 | -2.4% | 105,600 |
| 2023/04/03 | 1,690 | 1,697 | 1,649 | 1,659 | -25 | -1.5% | 85,000 |
| 2023/03/31 | 1,679 | 1,690 | 1,677 | 1,684 | +10 | +0.6% | 30,500 |
| 2023/03/30 | 1,668 | 1,680 | 1,660 | 1,674 | +11 | +0.7% | 41,400 |
| 2023/03/29 | 1,652 | 1,666 | 1,651 | 1,663 | +17 | +1% | 58,100 |
| 2023/03/28 | 1,656 | 1,661 | 1,642 | 1,646 | -8 | -0.5% | 34,600 |
| 2023/03/27 | 1,660 | 1,680 | 1,650 | 1,654 | +3 | +0.2% | 54,200 |
| 2023/03/24 | 1,650 | 1,669 | 1,648 | 1,651 | ±0 | ±0% | 40,000 |
| 2023/03/23 | 1,641 | 1,657 | 1,628 | 1,651 | +10 | +0.6% | 58,100 |
| 2023/03/22 | 1,639 | 1,654 | 1,619 | 1,641 | +14 | +0.9% | 97,200 |
| 2023/03/20 | 1,603 | 1,644 | 1,587 | 1,627 | +20 | +1.2% | 172,700 |
| 2023/03/17 | 1,610 | 1,622 | 1,607 | 1,607 | -7 | -0.4% | 29,000 |
| 2023/03/16 | 1,593 | 1,623 | 1,585 | 1,614 | -1 | -0.1% | 33,000 |
| 2023/03/15 | 1,613 | 1,629 | 1,603 | 1,615 | +1 | +0.1% | 46,900 |
| 2023/03/14 | 1,624 | 1,629 | 1,596 | 1,614 | -21 | -1.3% | 38,300 |
| 2023/03/13 | 1,612 | 1,636 | 1,610 | 1,635 | +21 | +1.3% | 33,700 |
| 2023/03/10 | 1,639 | 1,650 | 1,610 | 1,614 | -47 | -2.8% | 67,500 |
| 2023/03/09 | 1,670 | 1,675 | 1,653 | 1,661 | -2 | -0.1% | 28,000 |
501～
550
件表示中 / 3715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 | 205,300円 | +11.4% | +4.1% | 4.87% | 10.64倍 | 0.94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 |
| オ ロ | 269,900円 | +15.7% | +5.7% | 1.85% | 20.49倍 | 4.18倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＩＴＦＯＲ | 152,300円 | +13.9% | +14.5% | 3.94% | 13.41倍 | 2.11倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| 学研ＨＤ | 94,400円 | +7.8% | +4.3% | 2.75% | 11.17倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| バンクイノベ | 1,033,000円 | +2.8% | +2.8% | 0.00% | 51.32倍 | 8.31倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
