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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/24 | 1,417 | 1,435 | 1,412 | 1,430 | +10 | +0.7% | 13,900 |
| 2022/08/23 | 1,435 | 1,435 | 1,413 | 1,420 | -14 | -1% | 10,600 |
| 2022/08/22 | 1,403 | 1,434 | 1,396 | 1,434 | +34 | +2.4% | 20,100 |
| 2022/08/19 | 1,405 | 1,415 | 1,397 | 1,400 | +11 | +0.8% | 9,600 |
| 2022/08/18 | 1,400 | 1,401 | 1,386 | 1,389 | -11 | -0.8% | 11,500 |
| 2022/08/17 | 1,398 | 1,409 | 1,394 | 1,400 | +7 | +0.5% | 8,500 |
| 2022/08/16 | 1,403 | 1,403 | 1,390 | 1,393 | ±0 | ±0% | 17,000 |
| 2022/08/15 | 1,450 | 1,450 | 1,392 | 1,393 | -55 | -3.8% | 31,900 |
| 2022/08/12 | 1,463 | 1,466 | 1,438 | 1,448 | -15 | -1% | 19,300 |
| 2022/08/10 | 1,439 | 1,466 | 1,439 | 1,463 | +14 | +1% | 14,400 |
| 2022/08/09 | 1,445 | 1,463 | 1,444 | 1,449 | -6 | -0.4% | 10,000 |
| 2022/08/08 | 1,446 | 1,455 | 1,439 | 1,455 | +1 | +0.1% | 12,500 |
| 2022/08/05 | 1,439 | 1,455 | 1,438 | 1,454 | +15 | +1% | 26,400 |
| 2022/08/04 | 1,440 | 1,450 | 1,427 | 1,439 | +1 | +0.1% | 17,000 |
| 2022/08/03 | 1,437 | 1,449 | 1,428 | 1,438 | -1 | -0.1% | 12,900 |
| 2022/08/02 | 1,453 | 1,454 | 1,432 | 1,439 | -22 | -1.5% | 11,000 |
| 2022/08/01 | 1,442 | 1,461 | 1,431 | 1,461 | +21 | +1.5% | 10,500 |
| 2022/07/29 | 1,444 | 1,449 | 1,425 | 1,440 | -2 | -0.1% | 9,000 |
| 2022/07/28 | 1,439 | 1,442 | 1,414 | 1,442 | +3 | +0.2% | 11,000 |
651～
700
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
