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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,774 | 1,774 | 1,744 | 1,746 | -29 | -1.6% | 33,600 |
| 2023/12/07 | 1,770 | 1,779 | 1,765 | 1,775 | ±0 | ±0% | 18,800 |
| 2023/12/06 | 1,756 | 1,781 | 1,756 | 1,775 | +15 | +0.9% | 19,500 |
| 2023/12/05 | 1,775 | 1,777 | 1,758 | 1,760 | -21 | -1.2% | 26,400 |
| 2023/12/04 | 1,783 | 1,795 | 1,781 | 1,781 | -7 | -0.4% | 22,300 |
| 2023/12/01 | 1,789 | 1,789 | 1,780 | 1,788 | ±0 | ±0% | 15,100 |
| 2023/11/30 | 1,778 | 1,789 | 1,763 | 1,788 | +17 | +1% | 17,000 |
| 2023/11/29 | 1,755 | 1,779 | 1,755 | 1,771 | +8 | +0.5% | 21,600 |
| 2023/11/28 | 1,756 | 1,763 | 1,754 | 1,763 | +6 | +0.3% | 11,800 |
| 2023/11/27 | 1,772 | 1,772 | 1,754 | 1,757 | -7 | -0.4% | 12,600 |
| 2023/11/24 | 1,760 | 1,767 | 1,753 | 1,764 | +13 | +0.7% | 22,900 |
| 2023/11/22 | 1,748 | 1,763 | 1,748 | 1,751 | +2 | +0.1% | 10,300 |
| 2023/11/21 | 1,747 | 1,756 | 1,742 | 1,749 | +15 | +0.9% | 19,400 |
| 2023/11/20 | 1,750 | 1,758 | 1,734 | 1,734 | -8 | -0.5% | 24,500 |
| 2023/11/17 | 1,738 | 1,742 | 1,730 | 1,742 | +10 | +0.6% | 14,500 |
| 2023/11/16 | 1,723 | 1,741 | 1,721 | 1,732 | +16 | +0.9% | 16,500 |
| 2023/11/15 | 1,725 | 1,735 | 1,712 | 1,716 | -6 | -0.3% | 34,800 |
| 2023/11/14 | 1,718 | 1,732 | 1,712 | 1,722 | -3 | -0.2% | 17,100 |
| 2023/11/13 | 1,745 | 1,745 | 1,702 | 1,725 | -29 | -1.7% | 28,900 |
| 2023/11/10 | 1,745 | 1,755 | 1,735 | 1,754 | +1 | +0.1% | 15,900 |
| 2023/11/09 | 1,732 | 1,753 | 1,732 | 1,753 | +13 | +0.7% | 19,100 |
| 2023/11/08 | 1,761 | 1,768 | 1,735 | 1,740 | -21 | -1.2% | 18,800 |
| 2023/11/07 | 1,767 | 1,772 | 1,759 | 1,761 | -10 | -0.6% | 11,900 |
| 2023/11/06 | 1,780 | 1,780 | 1,760 | 1,771 | +10 | +0.6% | 26,800 |
| 2023/11/02 | 1,771 | 1,771 | 1,748 | 1,761 | +3 | +0.2% | 25,800 |
| 2023/11/01 | 1,765 | 1,770 | 1,750 | 1,758 | +3 | +0.2% | 20,900 |
| 2023/10/31 | 1,741 | 1,755 | 1,736 | 1,755 | +14 | +0.8% | 20,300 |
| 2023/10/30 | 1,754 | 1,754 | 1,737 | 1,741 | -12 | -0.7% | 14,900 |
| 2023/10/27 | 1,745 | 1,753 | 1,740 | 1,753 | +25 | +1.4% | 13,700 |
| 2023/10/26 | 1,735 | 1,738 | 1,720 | 1,728 | -7 | -0.4% | 10,900 |
| 2023/10/25 | 1,741 | 1,750 | 1,728 | 1,735 | -1 | -0.1% | 22,500 |
| 2023/10/24 | 1,733 | 1,736 | 1,698 | 1,736 | +3 | +0.2% | 23,400 |
| 2023/10/23 | 1,750 | 1,756 | 1,733 | 1,733 | -24 | -1.4% | 21,700 |
| 2023/10/20 | 1,750 | 1,764 | 1,750 | 1,757 | -5 | -0.3% | 23,500 |
| 2023/10/19 | 1,768 | 1,774 | 1,760 | 1,762 | -10 | -0.6% | 9,900 |
| 2023/10/18 | 1,754 | 1,772 | 1,747 | 1,772 | +12 | +0.7% | 16,900 |
| 2023/10/17 | 1,765 | 1,769 | 1,748 | 1,760 | +16 | +0.9% | 13,100 |
| 2023/10/16 | 1,752 | 1,766 | 1,741 | 1,744 | -21 | -1.2% | 21,500 |
| 2023/10/13 | 1,771 | 1,776 | 1,760 | 1,765 | -21 | -1.2% | 17,600 |
| 2023/10/12 | 1,788 | 1,788 | 1,772 | 1,786 | +4 | +0.2% | 16,800 |
| 2023/10/11 | 1,772 | 1,813 | 1,772 | 1,782 | +10 | +0.6% | 41,900 |
| 2023/10/10 | 1,745 | 1,772 | 1,745 | 1,772 | +28 | +1.6% | 24,900 |
| 2023/10/06 | 1,741 | 1,749 | 1,737 | 1,744 | +7 | +0.4% | 20,600 |
| 2023/10/05 | 1,701 | 1,740 | 1,701 | 1,737 | +41 | +2.4% | 38,900 |
| 2023/10/04 | 1,700 | 1,718 | 1,691 | 1,696 | -35 | -2% | 43,200 |
| 2023/10/03 | 1,764 | 1,764 | 1,731 | 1,731 | -35 | -2% | 31,400 |
| 2023/10/02 | 1,770 | 1,789 | 1,764 | 1,766 | +3 | +0.2% | 36,200 |
| 2023/09/29 | 1,766 | 1,772 | 1,755 | 1,763 | +1 | +0.1% | 23,800 |
| 2023/09/28 | 1,772 | 1,784 | 1,754 | 1,762 | -5 | -0.3% | 43,800 |
| 2023/09/27 | 1,755 | 1,767 | 1,749 | 1,767 | +16 | +0.9% | 157,600 |
101～
150
件表示中 / 3452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 | 197,000円 | +1.9% | +2.6% | 4.06% | 12.94倍 | 1.05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 | 92,400円 | +12.7% | +1.9% | 2.71% | 14.44倍 | 0.74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 |
| ビーエンジ | 340,500円 | +2.7% | +16.9% | 2.23% | 15.99倍 | 4.00倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＣＣＴ | 229,900円 | +31.0% | +35.9% | 0.00% | 23.81倍 | 12.22倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| エムアップＨＤ | 108,800円 | +9.8% | +20.9% | 1.10% | 26.08倍 | 6.36倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
