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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,455 | 1,464 | 1,446 | 1,459 | +16 | +1.1% | 6,500 |
| 2022/12/21 | 1,461 | 1,468 | 1,443 | 1,443 | -16 | -1.1% | 23,200 |
| 2022/12/20 | 1,486 | 1,486 | 1,450 | 1,459 | -22 | -1.5% | 19,600 |
| 2022/12/19 | 1,456 | 1,490 | 1,456 | 1,481 | +25 | +1.7% | 15,900 |
| 2022/12/16 | 1,487 | 1,496 | 1,456 | 1,456 | -39 | -2.6% | 28,400 |
| 2022/12/15 | 1,498 | 1,507 | 1,487 | 1,495 | -13 | -0.9% | 7,200 |
| 2022/12/14 | 1,481 | 1,510 | 1,481 | 1,508 | +27 | +1.8% | 12,400 |
| 2022/12/13 | 1,512 | 1,525 | 1,481 | 1,481 | -45 | -2.9% | 23,700 |
| 2022/12/12 | 1,529 | 1,540 | 1,526 | 1,526 | -18 | -1.2% | 4,600 |
| 2022/12/09 | 1,535 | 1,554 | 1,528 | 1,544 | +16 | +1% | 28,700 |
| 2022/12/08 | 1,522 | 1,529 | 1,515 | 1,528 | +9 | +0.6% | 14,800 |
| 2022/12/07 | 1,515 | 1,521 | 1,512 | 1,519 | +5 | +0.3% | 8,400 |
| 2022/12/06 | 1,511 | 1,529 | 1,504 | 1,514 | -7 | -0.5% | 13,900 |
| 2022/12/05 | 1,507 | 1,526 | 1,496 | 1,521 | +14 | +0.9% | 13,900 |
| 2022/12/02 | 1,521 | 1,521 | 1,500 | 1,507 | -20 | -1.3% | 19,700 |
| 2022/12/01 | 1,532 | 1,547 | 1,522 | 1,527 | -5 | -0.3% | 11,400 |
| 2022/11/30 | 1,539 | 1,545 | 1,532 | 1,532 | -4 | -0.3% | 11,100 |
| 2022/11/29 | 1,544 | 1,544 | 1,526 | 1,536 | -22 | -1.4% | 13,400 |
| 2022/11/28 | 1,534 | 1,558 | 1,524 | 1,558 | +35 | +2.3% | 17,300 |
| 2022/11/25 | 1,533 | 1,533 | 1,517 | 1,523 | -8 | -0.5% | 7,700 |
| 2022/11/24 | 1,516 | 1,539 | 1,450 | 1,531 | +18 | +1.2% | 52,000 |
| 2022/11/22 | 1,502 | 1,513 | 1,498 | 1,513 | +9 | +0.6% | 9,100 |
| 2022/11/21 | 1,495 | 1,504 | 1,491 | 1,504 | +13 | +0.9% | 6,400 |
| 2022/11/18 | 1,504 | 1,509 | 1,491 | 1,491 | -13 | -0.9% | 10,700 |
| 2022/11/17 | 1,500 | 1,504 | 1,494 | 1,504 | +3 | +0.2% | 3,800 |
| 2022/11/16 | 1,502 | 1,506 | 1,495 | 1,501 | -1 | -0.1% | 6,300 |
| 2022/11/15 | 1,496 | 1,502 | 1,487 | 1,502 | +14 | +0.9% | 6,500 |
| 2022/11/14 | 1,477 | 1,498 | 1,469 | 1,488 | +4 | +0.3% | 12,000 |
| 2022/11/11 | 1,504 | 1,505 | 1,477 | 1,484 | -3 | -0.2% | 9,600 |
| 2022/11/10 | 1,485 | 1,492 | 1,478 | 1,487 | -13 | -0.9% | 9,700 |
| 2022/11/09 | 1,491 | 1,502 | 1,491 | 1,500 | +6 | +0.4% | 5,800 |
| 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 |
601～
650
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
