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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,458 | 1,458 | 1,415 | 1,449 | +15 | +1% | 23,600 |
| 2022/03/29 | 1,431 | 1,436 | 1,407 | 1,434 | +5 | +0.3% | 40,700 |
| 2022/03/28 | 1,441 | 1,441 | 1,416 | 1,429 | +3 | +0.2% | 25,300 |
| 2022/03/25 | 1,448 | 1,451 | 1,418 | 1,426 | -22 | -1.5% | 33,100 |
| 2022/03/24 | 1,432 | 1,448 | 1,414 | 1,448 | +8 | +0.6% | 29,900 |
| 2022/03/23 | 1,440 | 1,448 | 1,431 | 1,440 | +15 | +1.1% | 28,700 |
| 2022/03/22 | 1,402 | 1,425 | 1,390 | 1,425 | +38 | +2.7% | 38,600 |
| 2022/03/18 | 1,390 | 1,390 | 1,372 | 1,387 | -1 | -0.1% | 16,900 |
| 2022/03/17 | 1,391 | 1,400 | 1,375 | 1,388 | +22 | +1.6% | 25,100 |
| 2022/03/16 | 1,410 | 1,414 | 1,361 | 1,366 | -37 | -2.6% | 27,700 |
| 2022/03/15 | 1,370 | 1,406 | 1,344 | 1,403 | +33 | +2.4% | 31,100 |
| 2022/03/14 | 1,390 | 1,390 | 1,363 | 1,370 | -7 | -0.5% | 26,000 |
| 2022/03/11 | 1,371 | 1,394 | 1,364 | 1,377 | +15 | +1.1% | 50,700 |
| 2022/03/10 | 1,342 | 1,362 | 1,342 | 1,362 | +50 | +3.8% | 37,000 |
| 2022/03/09 | 1,325 | 1,336 | 1,308 | 1,312 | +12 | +0.9% | 65,400 |
| 2022/03/08 | 1,290 | 1,317 | 1,287 | 1,300 | -5 | -0.4% | 45,500 |
| 2022/03/07 | 1,300 | 1,317 | 1,291 | 1,305 | -8 | -0.6% | 34,600 |
| 2022/03/04 | 1,311 | 1,333 | 1,306 | 1,313 | -3 | -0.2% | 30,800 |
| 2022/03/03 | 1,330 | 1,341 | 1,311 | 1,316 | +1 | +0.1% | 21,000 |
| 2022/03/02 | 1,314 | 1,331 | 1,304 | 1,315 | ±0 | ±0% | 26,700 |
| 2022/03/01 | 1,346 | 1,346 | 1,303 | 1,315 | -22 | -1.6% | 28,100 |
| 2022/02/28 | 1,298 | 1,339 | 1,286 | 1,337 | +48 | +3.7% | 35,800 |
| 2022/02/25 | 1,295 | 1,303 | 1,286 | 1,289 | -3 | -0.2% | 41,700 |
| 2022/02/24 | 1,277 | 1,295 | 1,277 | 1,292 | +5 | +0.4% | 32,600 |
| 2022/02/22 | 1,293 | 1,299 | 1,285 | 1,287 | -10 | -0.8% | 25,900 |
| 2022/02/21 | 1,291 | 1,305 | 1,287 | 1,297 | -3 | -0.2% | 15,600 |
| 2022/02/18 | 1,294 | 1,308 | 1,286 | 1,300 | -4 | -0.3% | 19,700 |
| 2022/02/17 | 1,330 | 1,330 | 1,302 | 1,304 | -21 | -1.6% | 26,700 |
| 2022/02/16 | 1,343 | 1,353 | 1,315 | 1,325 | -3 | -0.2% | 30,000 |
| 2022/02/15 | 1,322 | 1,336 | 1,322 | 1,328 | -29 | -2.1% | 40,800 |
| 2022/02/14 | 1,382 | 1,382 | 1,350 | 1,357 | -33 | -2.4% | 26,000 |
| 2022/02/10 | 1,379 | 1,390 | 1,367 | 1,390 | +29 | +2.1% | 19,400 |
| 2022/02/09 | 1,346 | 1,361 | 1,346 | 1,361 | +15 | +1.1% | 12,700 |
| 2022/02/08 | 1,344 | 1,352 | 1,340 | 1,346 | +1 | +0.1% | 12,300 |
| 2022/02/07 | 1,360 | 1,363 | 1,340 | 1,345 | -14 | -1% | 19,100 |
| 2022/02/04 | 1,346 | 1,366 | 1,346 | 1,359 | +13 | +1% | 15,800 |
| 2022/02/03 | 1,363 | 1,363 | 1,340 | 1,346 | -23 | -1.7% | 14,700 |
| 2022/02/02 | 1,332 | 1,376 | 1,332 | 1,369 | +43 | +3.2% | 21,200 |
| 2022/02/01 | 1,340 | 1,351 | 1,325 | 1,326 | +11 | +0.8% | 27,300 |
| 2022/01/31 | 1,292 | 1,317 | 1,292 | 1,315 | +26 | +2% | 14,300 |
| 2022/01/28 | 1,295 | 1,299 | 1,273 | 1,289 | +8 | +0.6% | 30,800 |
| 2022/01/27 | 1,332 | 1,335 | 1,281 | 1,281 | -42 | -3.2% | 38,600 |
| 2022/01/26 | 1,329 | 1,343 | 1,321 | 1,323 | -11 | -0.8% | 19,300 |
| 2022/01/25 | 1,358 | 1,358 | 1,328 | 1,334 | -32 | -2.3% | 25,400 |
| 2022/01/24 | 1,344 | 1,366 | 1,336 | 1,366 | +12 | +0.9% | 15,200 |
| 2022/01/21 | 1,349 | 1,354 | 1,330 | 1,354 | +3 | +0.2% | 23,800 |
| 2022/01/20 | 1,350 | 1,372 | 1,344 | 1,351 | +9 | +0.7% | 23,400 |
| 2022/01/19 | 1,355 | 1,373 | 1,332 | 1,342 | -17 | -1.3% | 41,200 |
| 2022/01/18 | 1,368 | 1,381 | 1,351 | 1,359 | -9 | -0.7% | 79,700 |
| 2022/01/17 | 1,360 | 1,379 | 1,360 | 1,368 | +1 | +0.1% | 14,900 |
751～
800
件表示中 / 3685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 | 205,100円 | +11.4% | +4.1% | 4.88% | 10.62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 |
| 学研ＨＤ | 99,000円 | +7.8% | +4.3% | 2.63% | 11.70倍 | 0.80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 |
| ＩＧポート | 218,100円 | +9.7% | +24.5% | 0.69% | 37.38倍 | 5.58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 |
| ＩＴＦＯＲ | 149,600円 | +6.5% | +0.1% | 3.34% | 14.37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 |
| ＧＭＯ－ＦＧ | 496,500円 | +18.7% | +32.3% | 1.61% | 31.14倍 | 7.28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 |
市場注目の銘柄
チャート関連のコラム
