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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,439 | 1,445 | 1,422 | 1,422 | -27 | -1.9% | 18,000 |
| 2021/07/15 | 1,476 | 1,480 | 1,449 | 1,449 | -33 | -2.2% | 35,000 |
| 2021/07/14 | 1,489 | 1,500 | 1,482 | 1,482 | -7 | -0.5% | 38,800 |
| 2021/07/13 | 1,463 | 1,492 | 1,459 | 1,489 | +29 | +2% | 54,300 |
| 2021/07/12 | 1,450 | 1,463 | 1,448 | 1,460 | +31 | +2.2% | 58,000 |
| 2021/07/09 | 1,408 | 1,433 | 1,393 | 1,429 | +10 | +0.7% | 53,900 |
| 2021/07/08 | 1,413 | 1,432 | 1,404 | 1,419 | +5 | +0.4% | 67,500 |
| 2021/07/07 | 1,403 | 1,415 | 1,402 | 1,414 | -3 | -0.2% | 25,000 |
| 2021/07/06 | 1,401 | 1,417 | 1,390 | 1,417 | +25 | +1.8% | 34,100 |
| 2021/07/05 | 1,399 | 1,399 | 1,386 | 1,392 | -4 | -0.3% | 22,000 |
| 2021/07/02 | 1,387 | 1,400 | 1,380 | 1,396 | +16 | +1.2% | 28,800 |
| 2021/07/01 | 1,388 | 1,399 | 1,378 | 1,380 | -5 | -0.4% | 29,900 |
| 2021/06/30 | 1,407 | 1,415 | 1,385 | 1,385 | -11 | -0.8% | 36,200 |
| 2021/06/29 | 1,420 | 1,427 | 1,396 | 1,396 | -60 | -4.1% | 59,300 |
| 2021/06/28 | 1,449 | 1,462 | 1,445 | 1,456 | +7 | +0.5% | 82,700 |
| 2021/06/25 | 1,445 | 1,454 | 1,435 | 1,449 | +14 | +1% | 20,800 |
| 2021/06/24 | 1,441 | 1,448 | 1,434 | 1,435 | +1 | +0.1% | 10,700 |
| 2021/06/23 | 1,445 | 1,451 | 1,426 | 1,434 | -9 | -0.6% | 31,100 |
| 2021/06/22 | 1,454 | 1,457 | 1,436 | 1,443 | +15 | +1.1% | 23,900 |
| 2021/06/21 | 1,441 | 1,455 | 1,428 | 1,428 | -35 | -2.4% | 37,800 |
| 2021/06/18 | 1,461 | 1,467 | 1,445 | 1,463 | +9 | +0.6% | 38,100 |
| 2021/06/17 | 1,455 | 1,459 | 1,447 | 1,454 | -2 | -0.1% | 13,400 |
| 2021/06/16 | 1,451 | 1,459 | 1,448 | 1,456 | +6 | +0.4% | 11,800 |
| 2021/06/15 | 1,462 | 1,465 | 1,450 | 1,450 | -7 | -0.5% | 16,100 |
| 2021/06/14 | 1,456 | 1,461 | 1,448 | 1,457 | +2 | +0.1% | 19,600 |
| 2021/06/11 | 1,458 | 1,465 | 1,449 | 1,455 | -7 | -0.5% | 27,100 |
| 2021/06/10 | 1,447 | 1,464 | 1,443 | 1,462 | +16 | +1.1% | 21,500 |
| 2021/06/09 | 1,451 | 1,455 | 1,442 | 1,446 | -6 | -0.4% | 19,300 |
| 2021/06/08 | 1,455 | 1,457 | 1,441 | 1,452 | -1 | -0.1% | 21,900 |
| 2021/06/07 | 1,468 | 1,470 | 1,449 | 1,453 | +4 | +0.3% | 12,400 |
| 2021/06/04 | 1,453 | 1,457 | 1,440 | 1,449 | +3 | +0.2% | 16,400 |
| 2021/06/03 | 1,442 | 1,458 | 1,438 | 1,446 | -2 | -0.1% | 17,400 |
| 2021/06/02 | 1,449 | 1,464 | 1,442 | 1,448 | +9 | +0.6% | 27,600 |
| 2021/06/01 | 1,430 | 1,445 | 1,419 | 1,439 | +14 | +1% | 23,600 |
| 2021/05/31 | 1,432 | 1,444 | 1,425 | 1,425 | -7 | -0.5% | 19,000 |
| 2021/05/28 | 1,436 | 1,440 | 1,416 | 1,432 | +18 | +1.3% | 34,800 |
| 2021/05/27 | 1,443 | 1,443 | 1,414 | 1,414 | -30 | -2.1% | 24,100 |
| 2021/05/26 | 1,454 | 1,455 | 1,442 | 1,444 | -17 | -1.2% | 19,900 |
| 2021/05/25 | 1,462 | 1,475 | 1,448 | 1,461 | +8 | +0.6% | 33,500 |
| 2021/05/24 | 1,452 | 1,458 | 1,436 | 1,453 | +7 | +0.5% | 15,000 |
| 2021/05/21 | 1,469 | 1,469 | 1,446 | 1,446 | -10 | -0.7% | 19,800 |
| 2021/05/20 | 1,454 | 1,473 | 1,454 | 1,456 | +9 | +0.6% | 18,600 |
| 2021/05/19 | 1,429 | 1,460 | 1,420 | 1,447 | +15 | +1% | 30,500 |
| 2021/05/18 | 1,430 | 1,436 | 1,416 | 1,432 | +24 | +1.7% | 25,200 |
| 2021/05/17 | 1,420 | 1,426 | 1,402 | 1,408 | -12 | -0.8% | 22,600 |
| 2021/05/14 | 1,417 | 1,448 | 1,417 | 1,420 | +33 | +2.4% | 27,100 |
| 2021/05/13 | 1,385 | 1,405 | 1,367 | 1,387 | -12 | -0.9% | 43,000 |
| 2021/05/12 | 1,415 | 1,429 | 1,387 | 1,399 | -16 | -1.1% | 32,100 |
| 2021/05/11 | 1,425 | 1,434 | 1,415 | 1,415 | -11 | -0.8% | 33,000 |
| 2021/05/10 | 1,433 | 1,444 | 1,426 | 1,426 | -6 | -0.4% | 16,900 |
951～
1000
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 | 205,400円 | +11.4% | +4.1% | 4.87% | 10.65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 | 266,800円 | +15.7% | +5.7% | 1.87% | 20.25倍 | 4.13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 | 154,500円 | +13.9% | +14.5% | 3.88% | 13.60倍 | 2.14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 | 94,000円 | +7.8% | +4.3% | 2.77% | 11.12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 | 1,015,000円 | +2.8% | +2.8% | 0.00% | 50.43倍 | 8.17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
