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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 2,080 | 2,080 | 2,005 | 2,023 | -30 | -1.5% | 59,800 |
| 2025/03/24 | 2,026 | 2,058 | 2,017 | 2,053 | +32 | +1.6% | 46,300 |
| 2025/03/21 | 2,040 | 2,040 | 2,009 | 2,021 | -12 | -0.6% | 29,600 |
| 2025/03/19 | 1,999 | 2,036 | 1,996 | 2,033 | +41 | +2.1% | 44,100 |
| 2025/03/18 | 2,008 | 2,008 | 1,990 | 1,992 | -1 | -0.1% | 37,600 |
| 2025/03/17 | 1,999 | 2,005 | 1,991 | 1,993 | +2 | +0.1% | 145,900 |
| 2025/03/14 | 1,995 | 2,008 | 1,983 | 1,991 | -4 | -0.2% | 32,800 |
| 2025/03/13 | 1,980 | 2,005 | 1,980 | 1,995 | +15 | +0.8% | 27,300 |
| 2025/03/12 | 1,963 | 1,980 | 1,963 | 1,980 | +17 | +0.9% | 37,500 |
| 2025/03/11 | 1,957 | 1,963 | 1,936 | 1,963 | -21 | -1.1% | 41,800 |
| 2025/03/10 | 1,965 | 1,984 | 1,960 | 1,984 | +18 | +0.9% | 30,000 |
| 2025/03/07 | 1,952 | 1,966 | 1,939 | 1,966 | -4 | -0.2% | 46,200 |
| 2025/03/06 | 1,967 | 1,970 | 1,954 | 1,970 | +15 | +0.8% | 48,600 |
| 2025/03/05 | 1,927 | 1,976 | 1,922 | 1,955 | +29 | +1.5% | 82,200 |
| 2025/03/04 | 1,938 | 1,938 | 1,907 | 1,926 | -12 | -0.6% | 38,800 |
| 2025/03/03 | 1,937 | 1,942 | 1,918 | 1,938 | +27 | +1.4% | 35,800 |
| 2025/02/28 | 1,934 | 1,935 | 1,897 | 1,911 | -36 | -1.8% | 80,100 |
| 2025/02/27 | 1,967 | 1,968 | 1,934 | 1,947 | -15 | -0.8% | 39,400 |
| 2025/02/26 | 1,960 | 1,964 | 1,935 | 1,962 | +2 | +0.1% | 25,100 |
| 2025/02/25 | 1,949 | 1,982 | 1,939 | 1,960 | -16 | -0.8% | 61,000 |
| 2025/02/21 | 1,985 | 1,985 | 1,955 | 1,976 | -19 | -1% | 32,800 |
| 2025/02/20 | 2,020 | 2,030 | 1,985 | 1,995 | -41 | -2% | 27,500 |
| 2025/02/19 | 2,029 | 2,040 | 2,014 | 2,036 | +9 | +0.4% | 28,400 |
| 2025/02/18 | 2,005 | 2,039 | 2,005 | 2,027 | +21 | +1% | 39,200 |
| 2025/02/17 | 1,960 | 2,015 | 1,960 | 2,006 | +62 | +3.2% | 91,800 |
| 2025/02/14 | 1,946 | 1,965 | 1,914 | 1,944 | +1 | +0.1% | 148,400 |
| 2025/02/13 | 1,794 | 1,957 | 1,788 | 1,943 | +151 | +8.4% | 153,900 |
| 2025/02/12 | 1,782 | 1,797 | 1,780 | 1,792 | +10 | +0.6% | 34,500 |
| 2025/02/10 | 1,777 | 1,783 | 1,772 | 1,782 | -2 | -0.1% | 30,100 |
| 2025/02/07 | 1,777 | 1,791 | 1,766 | 1,784 | -5 | -0.3% | 35,400 |
| 2025/02/06 | 1,788 | 1,793 | 1,768 | 1,789 | +7 | +0.4% | 22,700 |
| 2025/02/05 | 1,766 | 1,785 | 1,763 | 1,782 | +16 | +0.9% | 53,500 |
| 2025/02/04 | 1,767 | 1,785 | 1,740 | 1,766 | +16 | +0.9% | 52,600 |
| 2025/02/03 | 1,755 | 1,762 | 1,736 | 1,750 | -12 | -0.7% | 59,900 |
| 2025/01/31 | 1,789 | 1,789 | 1,753 | 1,762 | -30 | -1.7% | 46,400 |
| 2025/01/30 | 1,772 | 1,792 | 1,771 | 1,792 | +17 | +1% | 47,600 |
| 2025/01/29 | 1,750 | 1,781 | 1,744 | 1,775 | +26 | +1.5% | 76,600 |
| 2025/01/28 | 1,715 | 1,750 | 1,715 | 1,749 | +20 | +1.2% | 63,900 |
| 2025/01/27 | 1,720 | 1,730 | 1,711 | 1,729 | +20 | +1.2% | 62,200 |
| 2025/01/24 | 1,699 | 1,721 | 1,699 | 1,709 | +4 | +0.2% | 53,000 |
| 2025/01/23 | 1,715 | 1,715 | 1,701 | 1,705 | -4 | -0.2% | 18,400 |
| 2025/01/22 | 1,701 | 1,717 | 1,699 | 1,709 | +3 | +0.2% | 40,200 |
| 2025/01/21 | 1,713 | 1,713 | 1,692 | 1,706 | -4 | -0.2% | 24,000 |
| 2025/01/20 | 1,698 | 1,711 | 1,693 | 1,710 | +21 | +1.2% | 25,300 |
| 2025/01/17 | 1,702 | 1,702 | 1,677 | 1,689 | -13 | -0.8% | 19,500 |
| 2025/01/16 | 1,705 | 1,715 | 1,701 | 1,702 | -3 | -0.2% | 38,800 |
| 2025/01/15 | 1,698 | 1,708 | 1,692 | 1,705 | +13 | +0.8% | 44,100 |
| 2025/01/14 | 1,673 | 1,693 | 1,673 | 1,692 | -3 | -0.2% | 39,400 |
| 2025/01/10 | 1,690 | 1,706 | 1,686 | 1,695 | -1 | -0.1% | 20,700 |
| 2025/01/09 | 1,689 | 1,702 | 1,684 | 1,696 | +7 | +0.4% | 56,600 |
51～
100
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
