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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/14 | 1,375 | 1,375 | 1,352 | 1,367 | -9 | -0.7% | 51,600 |
| 2022/01/13 | 1,400 | 1,408 | 1,376 | 1,376 | -32 | -2.3% | 35,300 |
| 2022/01/12 | 1,389 | 1,412 | 1,389 | 1,408 | +20 | +1.4% | 27,800 |
| 2022/01/11 | 1,384 | 1,393 | 1,375 | 1,388 | +10 | +0.7% | 24,600 |
| 2022/01/07 | 1,390 | 1,405 | 1,371 | 1,378 | -12 | -0.9% | 33,600 |
| 2022/01/06 | 1,412 | 1,412 | 1,381 | 1,390 | -26 | -1.8% | 44,500 |
| 2022/01/05 | 1,454 | 1,454 | 1,416 | 1,416 | -39 | -2.7% | 25,400 |
| 2022/01/04 | 1,455 | 1,463 | 1,444 | 1,455 | +4 | +0.3% | 20,900 |
| 2021/12/30 | 1,464 | 1,464 | 1,449 | 1,451 | -16 | -1.1% | 14,500 |
| 2021/12/29 | 1,462 | 1,468 | 1,455 | 1,467 | -23 | -1.5% | 28,600 |
| 2021/12/28 | 1,487 | 1,494 | 1,469 | 1,490 | +21 | +1.4% | 54,900 |
| 2021/12/27 | 1,480 | 1,480 | 1,466 | 1,469 | -11 | -0.7% | 31,400 |
| 2021/12/24 | 1,484 | 1,492 | 1,475 | 1,480 | -7 | -0.5% | 17,000 |
| 2021/12/23 | 1,480 | 1,492 | 1,478 | 1,487 | +7 | +0.5% | 21,400 |
| 2021/12/22 | 1,465 | 1,490 | 1,464 | 1,480 | +1 | +0.1% | 47,500 |
| 2021/12/21 | 1,468 | 1,483 | 1,459 | 1,479 | +15 | +1% | 23,200 |
| 2021/12/20 | 1,475 | 1,490 | 1,452 | 1,464 | -10 | -0.7% | 84,600 |
| 2021/12/17 | 1,508 | 1,518 | 1,474 | 1,474 | -49 | -3.2% | 60,900 |
| 2021/12/16 | 1,530 | 1,540 | 1,515 | 1,523 | +5 | +0.3% | 27,200 |
| 2021/12/15 | 1,520 | 1,536 | 1,511 | 1,518 | -22 | -1.4% | 23,300 |
801～
850
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 | 206,000円 | +11.4% | +4.1% | 4.85% | 10.68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 | 267,400円 | +15.7% | +5.7% | 1.87% | 20.30倍 | 4.14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 | 153,700円 | +13.9% | +14.5% | 3.90% | 13.53倍 | 2.13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 | 94,500円 | +7.8% | +4.3% | 2.75% | 11.18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 | 1,003,000円 | +2.8% | +2.8% | 0.00% | 49.83倍 | 8.07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
