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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/07/27 | 1,464 | 1,464 | 1,437 | 1,439 | -15 | -1% | 11,400 |
| 2022/07/26 | 1,421 | 1,454 | 1,415 | 1,454 | +32 | +2.3% | 31,200 |
| 2022/07/25 | 1,428 | 1,428 | 1,414 | 1,422 | -7 | -0.5% | 5,000 |
| 2022/07/22 | 1,420 | 1,430 | 1,417 | 1,429 | +19 | +1.3% | 18,300 |
| 2022/07/21 | 1,397 | 1,412 | 1,395 | 1,410 | +8 | +0.6% | 8,300 |
| 2022/07/20 | 1,390 | 1,402 | 1,382 | 1,402 | +24 | +1.7% | 15,000 |
| 2022/07/19 | 1,363 | 1,378 | 1,358 | 1,378 | +17 | +1.2% | 12,400 |
| 2022/07/15 | 1,372 | 1,386 | 1,360 | 1,361 | -4 | -0.3% | 5,400 |
| 2022/07/14 | 1,368 | 1,371 | 1,360 | 1,365 | -8 | -0.6% | 6,500 |
| 2022/07/13 | 1,360 | 1,377 | 1,360 | 1,373 | +12 | +0.9% | 11,700 |
| 2022/07/12 | 1,376 | 1,380 | 1,360 | 1,361 | -25 | -1.8% | 15,100 |
| 2022/07/11 | 1,387 | 1,404 | 1,350 | 1,386 | +12 | +0.9% | 34,200 |
| 2022/07/08 | 1,382 | 1,396 | 1,370 | 1,374 | -10 | -0.7% | 25,900 |
| 2022/07/07 | 1,387 | 1,390 | 1,376 | 1,384 | ±0 | ±0% | 10,700 |
| 2022/07/06 | 1,366 | 1,387 | 1,366 | 1,384 | +8 | +0.6% | 17,300 |
| 2022/07/05 | 1,392 | 1,392 | 1,369 | 1,376 | -14 | -1% | 17,000 |
| 2022/07/04 | 1,373 | 1,393 | 1,365 | 1,390 | +18 | +1.3% | 12,800 |
| 2022/07/01 | 1,375 | 1,382 | 1,361 | 1,372 | +2 | +0.1% | 16,900 |
| 2022/06/30 | 1,392 | 1,405 | 1,370 | 1,370 | -24 | -1.7% | 24,300 |
| 2022/06/29 | 1,400 | 1,419 | 1,390 | 1,394 | -55 | -3.8% | 49,200 |
| 2022/06/28 | 1,426 | 1,450 | 1,426 | 1,449 | +14 | +1% | 31,400 |
| 2022/06/27 | 1,461 | 1,468 | 1,428 | 1,435 | -14 | -1% | 24,400 |
| 2022/06/24 | 1,437 | 1,450 | 1,431 | 1,449 | +29 | +2% | 29,200 |
| 2022/06/23 | 1,434 | 1,435 | 1,415 | 1,420 | ±0 | ±0% | 19,900 |
| 2022/06/22 | 1,404 | 1,424 | 1,404 | 1,420 | +17 | +1.2% | 24,100 |
| 2022/06/21 | 1,400 | 1,413 | 1,397 | 1,403 | +15 | +1.1% | 16,300 |
| 2022/06/20 | 1,393 | 1,404 | 1,375 | 1,388 | -3 | -0.2% | 18,700 |
| 2022/06/17 | 1,407 | 1,407 | 1,389 | 1,391 | -29 | -2% | 24,200 |
| 2022/06/16 | 1,407 | 1,427 | 1,407 | 1,420 | +28 | +2% | 21,800 |
| 2022/06/15 | 1,432 | 1,435 | 1,392 | 1,392 | -38 | -2.7% | 36,100 |
| 2022/06/14 | 1,442 | 1,442 | 1,416 | 1,430 | -19 | -1.3% | 42,200 |
651～
700
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
