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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,331 | 1,351 | 1,328 | 1,348 | +17 | +1.3% | 22,000 |
| 2022/05/16 | 1,352 | 1,359 | 1,326 | 1,331 | +1 | +0.1% | 20,000 |
| 2022/05/13 | 1,317 | 1,334 | 1,317 | 1,330 | +11 | +0.8% | 23,200 |
| 2022/05/12 | 1,366 | 1,367 | 1,319 | 1,319 | -47 | -3.4% | 15,300 |
| 2022/05/11 | 1,348 | 1,373 | 1,345 | 1,366 | +9 | +0.7% | 17,400 |
| 2022/05/10 | 1,341 | 1,366 | 1,333 | 1,357 | +9 | +0.7% | 13,300 |
| 2022/05/09 | 1,380 | 1,380 | 1,348 | 1,348 | -32 | -2.3% | 15,500 |
| 2022/05/06 | 1,384 | 1,384 | 1,369 | 1,380 | +4 | +0.3% | 12,900 |
| 2022/05/02 | 1,362 | 1,383 | 1,358 | 1,376 | +21 | +1.5% | 17,600 |
| 2022/04/28 | 1,316 | 1,360 | 1,310 | 1,355 | +53 | +4.1% | 30,100 |
| 2022/04/27 | 1,326 | 1,343 | 1,302 | 1,302 | -63 | -4.6% | 80,100 |
| 2022/04/26 | 1,334 | 1,371 | 1,334 | 1,365 | +34 | +2.6% | 17,100 |
| 2022/04/25 | 1,335 | 1,344 | 1,328 | 1,331 | -6 | -0.4% | 11,500 |
| 2022/04/22 | 1,332 | 1,343 | 1,329 | 1,337 | -11 | -0.8% | 9,600 |
| 2022/04/21 | 1,344 | 1,350 | 1,338 | 1,348 | +2 | +0.1% | 14,400 |
| 2022/04/20 | 1,349 | 1,356 | 1,346 | 1,346 | +5 | +0.4% | 12,200 |
| 2022/04/19 | 1,344 | 1,351 | 1,333 | 1,341 | ±0 | ±0% | 8,800 |
| 2022/04/18 | 1,338 | 1,348 | 1,325 | 1,341 | -10 | -0.7% | 11,000 |
| 2022/04/15 | 1,361 | 1,361 | 1,345 | 1,351 | -18 | -1.3% | 13,700 |
| 2022/04/14 | 1,365 | 1,373 | 1,360 | 1,369 | +5 | +0.4% | 6,500 |
| 2022/04/13 | 1,346 | 1,366 | 1,344 | 1,364 | +16 | +1.2% | 18,600 |
| 2022/04/12 | 1,359 | 1,371 | 1,348 | 1,348 | -23 | -1.7% | 19,800 |
| 2022/04/11 | 1,380 | 1,382 | 1,356 | 1,371 | -16 | -1.2% | 27,600 |
| 2022/04/08 | 1,377 | 1,392 | 1,375 | 1,387 | +7 | +0.5% | 20,500 |
| 2022/04/07 | 1,392 | 1,397 | 1,374 | 1,380 | -25 | -1.8% | 20,300 |
| 2022/04/06 | 1,430 | 1,430 | 1,405 | 1,405 | -25 | -1.7% | 12,400 |
| 2022/04/05 | 1,426 | 1,437 | 1,419 | 1,430 | +12 | +0.8% | 16,400 |
| 2022/04/04 | 1,416 | 1,420 | 1,404 | 1,418 | +2 | +0.1% | 13,300 |
| 2022/04/01 | 1,404 | 1,416 | 1,383 | 1,416 | +6 | +0.4% | 29,200 |
| 2022/03/31 | 1,433 | 1,433 | 1,399 | 1,410 | -39 | -2.7% | 33,000 |
| 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 |
751～
800
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
