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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,020 | 1,051 | 1,017 | 1,040 | +11 | +1.1% | 61,800 |
| 2017/07/10 | 1,015 | 1,034 | 1,012 | 1,029 | +17 | +1.7% | 42,600 |
| 2017/07/07 | 1,021 | 1,026 | 1,010 | 1,012 | -14 | -1.4% | 32,500 |
| 2017/07/06 | 1,030 | 1,032 | 1,024 | 1,026 | -3 | -0.3% | 19,400 |
| 2017/07/05 | 1,022 | 1,032 | 1,020 | 1,029 | +7 | +0.7% | 37,100 |
| 2017/07/04 | 1,055 | 1,055 | 1,022 | 1,022 | -21 | -2% | 49,300 |
| 2017/07/03 | 1,060 | 1,060 | 1,043 | 1,043 | -8 | -0.8% | 23,000 |
| 2017/06/30 | 1,061 | 1,071 | 1,041 | 1,051 | -10 | -0.9% | 73,700 |
| 2017/06/29 | 1,056 | 1,068 | 1,053 | 1,061 | +1 | +0.1% | 31,500 |
| 2017/06/28 | 1,067 | 1,074 | 1,059 | 1,060 | -32 | -2.9% | 61,500 |
| 2017/06/27 | 1,090 | 1,094 | 1,084 | 1,092 | +2 | +0.2% | 67,000 |
| 2017/06/26 | 1,080 | 1,090 | 1,080 | 1,090 | +8 | +0.7% | 44,900 |
| 2017/06/23 | 1,094 | 1,097 | 1,082 | 1,082 | -9 | -0.8% | 45,400 |
| 2017/06/22 | 1,084 | 1,092 | 1,083 | 1,091 | +8 | +0.7% | 25,400 |
| 2017/06/21 | 1,084 | 1,094 | 1,079 | 1,083 | +3 | +0.3% | 82,800 |
| 2017/06/20 | 1,068 | 1,085 | 1,063 | 1,080 | +19 | +1.8% | 78,100 |
| 2017/06/19 | 1,064 | 1,066 | 1,057 | 1,061 | -1 | -0.1% | 35,900 |
| 2017/06/16 | 1,061 | 1,063 | 1,056 | 1,062 | +8 | +0.8% | 31,300 |
| 2017/06/15 | 1,056 | 1,060 | 1,048 | 1,054 | +1 | +0.1% | 46,000 |
| 2017/06/14 | 1,060 | 1,064 | 1,053 | 1,053 | -5 | -0.5% | 34,700 |
| 2017/06/13 | 1,057 | 1,061 | 1,056 | 1,058 | -5 | -0.5% | 19,800 |
| 2017/06/12 | 1,052 | 1,065 | 1,052 | 1,063 | -1 | -0.1% | 42,800 |
| 2017/06/09 | 1,057 | 1,065 | 1,052 | 1,064 | +5 | +0.5% | 56,400 |
| 2017/06/08 | 1,062 | 1,065 | 1,054 | 1,059 | ±0 | ±0% | 34,300 |
| 2017/06/07 | 1,058 | 1,060 | 1,053 | 1,059 | -3 | -0.3% | 25,900 |
| 2017/06/06 | 1,068 | 1,068 | 1,058 | 1,062 | -6 | -0.6% | 37,500 |
| 2017/06/05 | 1,073 | 1,077 | 1,067 | 1,068 | -3 | -0.3% | 21,700 |
| 2017/06/02 | 1,066 | 1,073 | 1,056 | 1,071 | +13 | +1.2% | 37,400 |
| 2017/06/01 | 1,055 | 1,061 | 1,048 | 1,058 | +11 | +1.1% | 34,200 |
| 2017/05/31 | 1,056 | 1,064 | 1,040 | 1,047 | -5 | -0.5% | 35,800 |
| 2017/05/30 | 1,066 | 1,068 | 1,045 | 1,052 | -14 | -1.3% | 43,200 |
| 2017/05/29 | 1,076 | 1,077 | 1,066 | 1,066 | -3 | -0.3% | 21,300 |
| 2017/05/26 | 1,081 | 1,081 | 1,068 | 1,069 | -12 | -1.1% | 17,000 |
| 2017/05/25 | 1,082 | 1,086 | 1,078 | 1,081 | +1 | +0.1% | 30,500 |
| 2017/05/24 | 1,079 | 1,082 | 1,075 | 1,080 | +5 | +0.5% | 25,900 |
| 2017/05/23 | 1,080 | 1,080 | 1,072 | 1,075 | -1 | -0.1% | 21,800 |
| 2017/05/22 | 1,074 | 1,082 | 1,062 | 1,076 | +11 | +1% | 26,900 |
| 2017/05/19 | 1,051 | 1,075 | 1,040 | 1,065 | +7 | +0.7% | 38,400 |
| 2017/05/18 | 1,031 | 1,063 | 1,031 | 1,058 | +13 | +1.2% | 44,300 |
| 2017/05/17 | 1,038 | 1,049 | 1,038 | 1,045 | +8 | +0.8% | 27,400 |
| 2017/05/16 | 1,070 | 1,070 | 1,037 | 1,037 | -32 | -3% | 153,100 |
| 2017/05/15 | 1,062 | 1,080 | 1,060 | 1,069 | -21 | -1.9% | 47,300 |
| 2017/05/12 | 1,090 | 1,099 | 1,083 | 1,090 | -6 | -0.5% | 27,700 |
| 2017/05/11 | 1,105 | 1,110 | 1,091 | 1,096 | -9 | -0.8% | 52,100 |
| 2017/05/10 | 1,107 | 1,119 | 1,099 | 1,105 | -12 | -1.1% | 54,600 |
| 2017/05/09 | 1,119 | 1,119 | 1,108 | 1,117 | -2 | -0.2% | 25,300 |
| 2017/05/08 | 1,094 | 1,120 | 1,094 | 1,119 | +37 | +3.4% | 63,600 |
| 2017/05/02 | 1,070 | 1,086 | 1,063 | 1,082 | +10 | +0.9% | 38,900 |
| 2017/05/01 | 1,059 | 1,072 | 1,059 | 1,072 | +14 | +1.3% | 24,200 |
| 2017/04/28 | 1,064 | 1,068 | 1,054 | 1,058 | -11 | -1% | 21,600 |
1801～
1850
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
