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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,051 | 1,054 | 1,036 | 1,044 | -9 | -0.9% | 24,700 |
| 2017/09/21 | 1,060 | 1,063 | 1,051 | 1,053 | -2 | -0.2% | 20,500 |
| 2017/09/20 | 1,042 | 1,062 | 1,042 | 1,055 | +7 | +0.7% | 28,700 |
| 2017/09/19 | 1,040 | 1,048 | 1,037 | 1,048 | +14 | +1.4% | 23,000 |
| 2017/09/15 | 1,040 | 1,040 | 1,031 | 1,034 | -4 | -0.4% | 17,800 |
| 2017/09/14 | 1,064 | 1,067 | 1,036 | 1,038 | -17 | -1.6% | 24,400 |
| 2017/09/13 | 1,057 | 1,063 | 1,054 | 1,055 | -2 | -0.2% | 19,400 |
| 2017/09/12 | 1,055 | 1,062 | 1,048 | 1,057 | +5 | +0.5% | 30,100 |
| 2017/09/11 | 1,040 | 1,056 | 1,039 | 1,052 | +22 | +2.1% | 48,000 |
| 2017/09/08 | 1,020 | 1,047 | 1,017 | 1,030 | +17 | +1.7% | 56,200 |
| 2017/09/07 | 1,015 | 1,025 | 1,005 | 1,013 | -1 | -0.1% | 21,700 |
| 2017/09/06 | 1,003 | 1,019 | 999 | 1,014 | -4 | -0.4% | 37,900 |
| 2017/09/05 | 1,031 | 1,037 | 1,010 | 1,018 | -16 | -1.5% | 61,900 |
| 2017/09/04 | 1,036 | 1,048 | 1,031 | 1,034 | -2 | -0.2% | 68,200 |
| 2017/09/01 | 1,028 | 1,037 | 1,020 | 1,036 | +8 | +0.8% | 49,800 |
| 2017/08/31 | 1,047 | 1,069 | 1,023 | 1,028 | -7 | -0.7% | 101,900 |
| 2017/08/30 | 1,074 | 1,075 | 1,028 | 1,035 | -42 | -3.9% | 107,200 |
| 2017/08/29 | 1,078 | 1,085 | 1,075 | 1,077 | -8 | -0.7% | 24,700 |
| 2017/08/28 | 1,100 | 1,102 | 1,082 | 1,085 | -13 | -1.2% | 21,100 |
| 2017/08/25 | 1,093 | 1,111 | 1,089 | 1,098 | +8 | +0.7% | 27,200 |
| 2017/08/24 | 1,097 | 1,102 | 1,088 | 1,090 | -13 | -1.2% | 25,800 |
| 2017/08/23 | 1,105 | 1,111 | 1,100 | 1,103 | +1 | +0.1% | 21,100 |
| 2017/08/22 | 1,111 | 1,117 | 1,095 | 1,102 | -9 | -0.8% | 26,600 |
| 2017/08/21 | 1,100 | 1,119 | 1,085 | 1,111 | +15 | +1.4% | 40,800 |
| 2017/08/18 | 1,110 | 1,115 | 1,095 | 1,096 | -23 | -2.1% | 42,100 |
| 2017/08/17 | 1,101 | 1,129 | 1,097 | 1,119 | +26 | +2.4% | 92,600 |
| 2017/08/16 | 1,088 | 1,107 | 1,086 | 1,093 | +5 | +0.5% | 90,000 |
| 2017/08/15 | 1,063 | 1,090 | 1,063 | 1,088 | +23 | +2.2% | 87,600 |
| 2017/08/14 | 1,033 | 1,068 | 1,026 | 1,065 | +11 | +1% | 48,500 |
| 2017/08/10 | 1,064 | 1,068 | 1,046 | 1,054 | +7 | +0.7% | 24,300 |
| 2017/08/09 | 1,062 | 1,064 | 1,041 | 1,047 | -25 | -2.3% | 41,000 |
| 2017/08/08 | 1,067 | 1,072 | 1,065 | 1,072 | ±0 | ±0% | 12,200 |
| 2017/08/07 | 1,070 | 1,074 | 1,066 | 1,072 | +9 | +0.8% | 17,700 |
| 2017/08/04 | 1,058 | 1,064 | 1,050 | 1,063 | +10 | +0.9% | 12,700 |
| 2017/08/03 | 1,050 | 1,055 | 1,046 | 1,053 | -5 | -0.5% | 9,400 |
| 2017/08/02 | 1,048 | 1,060 | 1,045 | 1,058 | +10 | +1% | 14,100 |
| 2017/08/01 | 1,050 | 1,055 | 1,045 | 1,048 | ±0 | ±0% | 25,300 |
| 2017/07/31 | 1,064 | 1,067 | 1,045 | 1,048 | -22 | -2.1% | 25,700 |
| 2017/07/28 | 1,072 | 1,076 | 1,062 | 1,070 | -2 | -0.2% | 30,400 |
| 2017/07/27 | 1,066 | 1,079 | 1,058 | 1,072 | ±0 | ±0% | 35,500 |
| 2017/07/26 | 1,074 | 1,077 | 1,066 | 1,072 | -6 | -0.6% | 33,600 |
| 2017/07/25 | 1,081 | 1,087 | 1,075 | 1,078 | -14 | -1.3% | 37,300 |
| 2017/07/24 | 1,090 | 1,093 | 1,082 | 1,092 | +1 | +0.1% | 30,000 |
| 2017/07/21 | 1,076 | 1,091 | 1,073 | 1,091 | +4 | +0.4% | 49,500 |
| 2017/07/20 | 1,079 | 1,090 | 1,076 | 1,087 | +14 | +1.3% | 75,900 |
| 2017/07/19 | 1,071 | 1,080 | 1,067 | 1,073 | +8 | +0.8% | 61,900 |
| 2017/07/18 | 1,036 | 1,067 | 1,034 | 1,065 | +22 | +2.1% | 56,400 |
| 2017/07/14 | 1,043 | 1,050 | 1,041 | 1,043 | -3 | -0.3% | 16,200 |
| 2017/07/13 | 1,043 | 1,052 | 1,043 | 1,046 | +4 | +0.4% | 17,900 |
| 2017/07/12 | 1,037 | 1,048 | 1,032 | 1,042 | +2 | +0.2% | 39,400 |
1751～
1800
件表示中 / 3586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 | 173,700円 | +1.9% | +2.6% | 4.61% | 11.41倍 | 0.84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 |
| マーベラス | 58,000円 | -1.7% | -50.0% | 5.69% | 35.13倍 | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ラック | 114,900円 | +6.6% | +2.2% | 1.04% | 23.12倍 | 2.30倍 |
|
セキュリティサービスとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
| ＢＡＳＥ | 30,800円 | +32.7% | - | 0.00% | 180.12倍 | 2.63倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アイスタイル | 43,300円 | +14.1% | +39.5% | 0.00% | 21.32倍 | 3.11倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
