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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,675 | 1,696 | 1,674 | 1,689 | +17 | +1% | 55,300 |
| 2025/01/07 | 1,666 | 1,680 | 1,651 | 1,672 | +14 | +0.8% | 55,800 |
| 2025/01/06 | 1,660 | 1,662 | 1,653 | 1,658 | +6 | +0.4% | 52,500 |
| 2024/12/30 | 1,657 | 1,659 | 1,643 | 1,652 | +1 | +0.1% | 55,300 |
| 2024/12/27 | 1,647 | 1,655 | 1,642 | 1,651 | -36 | -2.1% | 99,900 |
| 2024/12/26 | 1,681 | 1,693 | 1,681 | 1,687 | +6 | +0.4% | 76,000 |
| 2024/12/25 | 1,685 | 1,687 | 1,673 | 1,681 | +9 | +0.5% | 45,700 |
| 2024/12/24 | 1,677 | 1,680 | 1,669 | 1,672 | -3 | -0.2% | 65,600 |
| 2024/12/23 | 1,667 | 1,680 | 1,667 | 1,675 | +11 | +0.7% | 38,200 |
| 2024/12/20 | 1,684 | 1,687 | 1,661 | 1,664 | -16 | -1% | 59,300 |
| 2024/12/19 | 1,670 | 1,684 | 1,667 | 1,680 | ±0 | ±0% | 40,300 |
| 2024/12/18 | 1,695 | 1,695 | 1,680 | 1,680 | -12 | -0.7% | 31,900 |
| 2024/12/17 | 1,700 | 1,713 | 1,692 | 1,692 | ±0 | ±0% | 50,600 |
| 2024/12/16 | 1,698 | 1,698 | 1,686 | 1,692 | +6 | +0.4% | 40,900 |
| 2024/12/13 | 1,673 | 1,691 | 1,673 | 1,686 | -6 | -0.4% | 78,700 |
| 2024/12/12 | 1,683 | 1,702 | 1,682 | 1,692 | -17 | -1% | 221,000 |
| 2024/12/11 | 1,715 | 1,715 | 1,706 | 1,709 | -5 | -0.3% | 40,700 |
| 2024/12/10 | 1,725 | 1,725 | 1,714 | 1,714 | -5 | -0.3% | 45,300 |
| 2024/12/09 | 1,710 | 1,721 | 1,706 | 1,719 | +16 | +0.9% | 32,500 |
| 2024/12/06 | 1,709 | 1,713 | 1,693 | 1,703 | -6 | -0.4% | 84,200 |
| 2024/12/05 | 1,712 | 1,718 | 1,709 | 1,709 | ±0 | ±0% | 61,100 |
| 2024/12/04 | 1,740 | 1,758 | 1,705 | 1,709 | -41 | -2.3% | 186,700 |
| 2024/12/03 | 1,735 | 1,755 | 1,735 | 1,750 | +14 | +0.8% | 75,500 |
| 2024/12/02 | 1,734 | 1,741 | 1,729 | 1,736 | +3 | +0.2% | 48,200 |
| 2024/11/29 | 1,742 | 1,742 | 1,732 | 1,733 | -9 | -0.5% | 27,300 |
| 2024/11/28 | 1,742 | 1,753 | 1,736 | 1,742 | -15 | -0.9% | 40,100 |
| 2024/11/27 | 1,760 | 1,764 | 1,745 | 1,757 | ±0 | ±0% | 55,100 |
| 2024/11/26 | 1,742 | 1,758 | 1,742 | 1,757 | +15 | +0.9% | 28,900 |
| 2024/11/25 | 1,740 | 1,750 | 1,740 | 1,742 | +5 | +0.3% | 18,600 |
| 2024/11/22 | 1,730 | 1,745 | 1,730 | 1,737 | +4 | +0.2% | 30,500 |
| 2024/11/21 | 1,730 | 1,740 | 1,730 | 1,733 | +5 | +0.3% | 20,600 |
| 2024/11/20 | 1,734 | 1,741 | 1,728 | 1,728 | -7 | -0.4% | 21,100 |
| 2024/11/19 | 1,730 | 1,740 | 1,725 | 1,735 | +5 | +0.3% | 34,800 |
| 2024/11/18 | 1,749 | 1,789 | 1,729 | 1,730 | -23 | -1.3% | 55,900 |
| 2024/11/15 | 1,776 | 1,776 | 1,752 | 1,753 | -13 | -0.7% | 31,800 |
| 2024/11/14 | 1,765 | 1,776 | 1,759 | 1,766 | +1 | +0.1% | 31,700 |
| 2024/11/13 | 1,764 | 1,775 | 1,764 | 1,765 | ±0 | ±0% | 25,600 |
| 2024/11/12 | 1,770 | 1,784 | 1,765 | 1,765 | -6 | -0.3% | 27,700 |
| 2024/11/11 | 1,755 | 1,781 | 1,755 | 1,771 | +3 | +0.2% | 11,700 |
| 2024/11/08 | 1,765 | 1,789 | 1,765 | 1,768 | +3 | +0.2% | 32,900 |
| 2024/11/07 | 1,740 | 1,789 | 1,740 | 1,765 | +29 | +1.7% | 30,000 |
| 2024/11/06 | 1,730 | 1,758 | 1,728 | 1,736 | +6 | +0.3% | 18,900 |
| 2024/11/05 | 1,734 | 1,738 | 1,726 | 1,730 | ±0 | ±0% | 11,800 |
| 2024/11/01 | 1,729 | 1,737 | 1,727 | 1,730 | -10 | -0.6% | 10,500 |
| 2024/10/31 | 1,737 | 1,745 | 1,732 | 1,740 | -1 | -0.1% | 19,600 |
| 2024/10/30 | 1,749 | 1,759 | 1,737 | 1,741 | -8 | -0.5% | 36,300 |
| 2024/10/29 | 1,746 | 1,749 | 1,735 | 1,749 | +2 | +0.1% | 11,900 |
| 2024/10/28 | 1,714 | 1,747 | 1,704 | 1,747 | +34 | +2% | 15,300 |
| 2024/10/25 | 1,732 | 1,737 | 1,713 | 1,713 | -1 | -0.1% | 13,800 |
| 2024/10/24 | 1,720 | 1,730 | 1,709 | 1,714 | -18 | -1% | 29,500 |
101～
150
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
