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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,483 | 1,500 | 1,483 | 1,494 | +9 | +0.6% | 11,400 |
| 2022/11/07 | 1,470 | 1,485 | 1,469 | 1,485 | +13 | +0.9% | 12,200 |
| 2022/11/04 | 1,483 | 1,483 | 1,470 | 1,472 | -16 | -1.1% | 13,500 |
| 2022/11/02 | 1,505 | 1,505 | 1,484 | 1,488 | -21 | -1.4% | 12,100 |
| 2022/11/01 | 1,505 | 1,510 | 1,498 | 1,509 | +4 | +0.3% | 7,600 |
| 2022/10/31 | 1,526 | 1,526 | 1,500 | 1,505 | -5 | -0.3% | 5,200 |
| 2022/10/28 | 1,469 | 1,525 | 1,463 | 1,510 | +31 | +2.1% | 79,800 |
| 2022/10/27 | 1,534 | 1,534 | 1,477 | 1,479 | -56 | -3.6% | 18,900 |
| 2022/10/26 | 1,515 | 1,535 | 1,515 | 1,535 | +21 | +1.4% | 12,700 |
| 2022/10/25 | 1,515 | 1,531 | 1,509 | 1,514 | +2 | +0.1% | 13,100 |
| 2022/10/24 | 1,510 | 1,526 | 1,510 | 1,512 | +3 | +0.2% | 12,200 |
| 2022/10/21 | 1,534 | 1,534 | 1,509 | 1,509 | -28 | -1.8% | 7,300 |
| 2022/10/20 | 1,504 | 1,537 | 1,504 | 1,537 | +26 | +1.7% | 13,600 |
| 2022/10/19 | 1,527 | 1,534 | 1,504 | 1,511 | -31 | -2% | 11,800 |
| 2022/10/18 | 1,515 | 1,542 | 1,495 | 1,542 | +48 | +3.2% | 25,300 |
| 2022/10/17 | 1,489 | 1,508 | 1,487 | 1,494 | +4 | +0.3% | 13,800 |
| 2022/10/14 | 1,482 | 1,493 | 1,478 | 1,490 | +27 | +1.8% | 19,000 |
| 2022/10/13 | 1,467 | 1,470 | 1,459 | 1,463 | -4 | -0.3% | 12,500 |
| 2022/10/12 | 1,453 | 1,474 | 1,453 | 1,467 | +7 | +0.5% | 9,100 |
| 2022/10/11 | 1,458 | 1,471 | 1,455 | 1,460 | -13 | -0.9% | 17,000 |
| 2022/10/07 | 1,458 | 1,475 | 1,458 | 1,473 | +6 | +0.4% | 18,400 |
| 2022/10/06 | 1,461 | 1,477 | 1,460 | 1,467 | +7 | +0.5% | 16,400 |
| 2022/10/05 | 1,479 | 1,484 | 1,460 | 1,460 | -24 | -1.6% | 14,000 |
| 2022/10/04 | 1,454 | 1,484 | 1,437 | 1,484 | +54 | +3.8% | 23,800 |
| 2022/10/03 | 1,412 | 1,431 | 1,394 | 1,430 | +8 | +0.6% | 18,800 |
| 2022/09/30 | 1,450 | 1,465 | 1,422 | 1,422 | -32 | -2.2% | 41,700 |
| 2022/09/29 | 1,475 | 1,475 | 1,448 | 1,454 | -21 | -1.4% | 30,100 |
| 2022/09/28 | 1,457 | 1,478 | 1,444 | 1,475 | +18 | +1.2% | 46,700 |
| 2022/09/27 | 1,460 | 1,469 | 1,433 | 1,457 | +30 | +2.1% | 58,400 |
| 2022/09/26 | 1,400 | 1,435 | 1,395 | 1,427 | +29 | +2.1% | 156,100 |
| 2022/09/22 | 1,402 | 1,403 | 1,388 | 1,398 | -10 | -0.7% | 19,700 |
| 2022/09/21 | 1,431 | 1,431 | 1,408 | 1,408 | -31 | -2.2% | 11,100 |
| 2022/09/20 | 1,420 | 1,452 | 1,420 | 1,439 | +20 | +1.4% | 10,900 |
| 2022/09/16 | 1,437 | 1,437 | 1,419 | 1,419 | -24 | -1.7% | 6,300 |
| 2022/09/15 | 1,447 | 1,450 | 1,433 | 1,443 | +2 | +0.1% | 10,100 |
| 2022/09/14 | 1,432 | 1,462 | 1,430 | 1,441 | -11 | -0.8% | 10,900 |
| 2022/09/13 | 1,449 | 1,456 | 1,444 | 1,452 | +13 | +0.9% | 6,500 |
| 2022/09/12 | 1,463 | 1,463 | 1,433 | 1,439 | -11 | -0.8% | 7,400 |
| 2022/09/09 | 1,469 | 1,472 | 1,450 | 1,450 | -28 | -1.9% | 21,300 |
| 2022/09/08 | 1,430 | 1,478 | 1,422 | 1,478 | +65 | +4.6% | 39,400 |
| 2022/09/07 | 1,428 | 1,442 | 1,408 | 1,413 | -30 | -2.1% | 16,700 |
| 2022/09/06 | 1,423 | 1,451 | 1,423 | 1,443 | +28 | +2% | 23,800 |
| 2022/09/05 | 1,405 | 1,419 | 1,404 | 1,415 | -8 | -0.6% | 9,600 |
| 2022/09/02 | 1,427 | 1,428 | 1,411 | 1,423 | ±0 | ±0% | 18,100 |
| 2022/09/01 | 1,428 | 1,445 | 1,421 | 1,423 | -25 | -1.7% | 15,700 |
| 2022/08/31 | 1,421 | 1,451 | 1,420 | 1,448 | +5 | +0.3% | 14,600 |
| 2022/08/30 | 1,438 | 1,443 | 1,431 | 1,443 | +16 | +1.1% | 12,300 |
| 2022/08/29 | 1,419 | 1,436 | 1,399 | 1,427 | -12 | -0.8% | 16,600 |
| 2022/08/26 | 1,437 | 1,440 | 1,429 | 1,439 | +2 | +0.1% | 8,400 |
| 2022/08/25 | 1,429 | 1,440 | 1,420 | 1,437 | +7 | +0.5% | 10,600 |
601～
650
件表示中 / 3684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 | 204,500円 | +11.4% | +4.1% | 4.89% | 10.58倍 | 0.93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 |
| ＩＧポート | 214,700円 | +9.7% | +24.5% | 0.70% | 36.80倍 | 5.50倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＧＭＯ－ＦＧ | 504,000円 | +18.7% | +32.3% | 1.59% | 31.61倍 | 7.39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 |
| ＩＴＦＯＲ | 149,300円 | +6.5% | +0.1% | 3.35% | 14.34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 |
| 菱友システム | 648,000円 | +14.7% | +30.7% | 2.47% | 12.91倍 | 2.35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 |
市場注目の銘柄
チャート関連のコラム
