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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,139 | 1,144 | 1,136 | 1,142 | +3 | +0.3% | 26,000 |
| 2017/11/06 | 1,130 | 1,145 | 1,124 | 1,139 | +14 | +1.2% | 44,400 |
| 2017/11/02 | 1,130 | 1,130 | 1,121 | 1,125 | -5 | -0.4% | 18,300 |
| 2017/11/01 | 1,129 | 1,136 | 1,127 | 1,130 | -1 | -0.1% | 26,600 |
| 2017/10/31 | 1,134 | 1,140 | 1,120 | 1,131 | -3 | -0.3% | 38,200 |
| 2017/10/30 | 1,136 | 1,137 | 1,127 | 1,134 | +8 | +0.7% | 46,800 |
| 2017/10/27 | 1,106 | 1,136 | 1,104 | 1,126 | +27 | +2.5% | 50,500 |
| 2017/10/26 | 1,104 | 1,109 | 1,098 | 1,099 | -7 | -0.6% | 28,700 |
| 2017/10/25 | 1,126 | 1,127 | 1,105 | 1,106 | -12 | -1.1% | 36,600 |
| 2017/10/24 | 1,119 | 1,128 | 1,114 | 1,118 | +1 | +0.1% | 41,600 |
| 2017/10/23 | 1,115 | 1,119 | 1,111 | 1,117 | +7 | +0.6% | 27,700 |
| 2017/10/20 | 1,094 | 1,116 | 1,094 | 1,110 | +7 | +0.6% | 21,800 |
| 2017/10/19 | 1,096 | 1,107 | 1,094 | 1,103 | +1 | +0.1% | 32,100 |
| 2017/10/18 | 1,105 | 1,129 | 1,100 | 1,102 | +16 | +1.5% | 72,000 |
| 2017/10/17 | 1,095 | 1,096 | 1,076 | 1,086 | -7 | -0.6% | 26,400 |
| 2017/10/16 | 1,083 | 1,095 | 1,083 | 1,093 | +12 | +1.1% | 32,100 |
| 2017/10/13 | 1,082 | 1,088 | 1,072 | 1,081 | -3 | -0.3% | 23,700 |
| 2017/10/12 | 1,076 | 1,087 | 1,060 | 1,084 | +10 | +0.9% | 39,100 |
| 2017/10/11 | 1,077 | 1,078 | 1,071 | 1,074 | -2 | -0.2% | 15,200 |
| 2017/10/10 | 1,070 | 1,078 | 1,070 | 1,076 | +7 | +0.7% | 21,200 |
| 2017/10/06 | 1,068 | 1,074 | 1,061 | 1,069 | -1 | -0.1% | 18,400 |
| 2017/10/05 | 1,073 | 1,078 | 1,067 | 1,070 | -3 | -0.3% | 17,800 |
| 2017/10/04 | 1,075 | 1,084 | 1,069 | 1,073 | -4 | -0.4% | 22,600 |
| 2017/10/03 | 1,078 | 1,081 | 1,071 | 1,077 | +3 | +0.3% | 21,500 |
| 2017/10/02 | 1,072 | 1,077 | 1,069 | 1,074 | +7 | +0.7% | 25,700 |
| 2017/09/29 | 1,065 | 1,076 | 1,065 | 1,067 | +2 | +0.2% | 24,100 |
| 2017/09/28 | 1,062 | 1,072 | 1,053 | 1,065 | +7 | +0.7% | 32,100 |
| 2017/09/27 | 1,059 | 1,059 | 1,042 | 1,058 | +12 | +1.1% | 45,500 |
| 2017/09/26 | 1,047 | 1,053 | 1,043 | 1,046 | -5 | -0.5% | 27,000 |
| 2017/09/25 | 1,054 | 1,056 | 1,049 | 1,051 | +7 | +0.7% | 31,100 |
| 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 |
1851～
1900
件表示中 / 3716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 | 207,500円 | +11.4% | +4.1% | 4.82% | 10.76倍 | 0.95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 | 273,800円 | +15.7% | +5.7% | 1.83% | 20.78倍 | 4.24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 |
| エクサウィザー | 48,800円 | +20.3% | +999.9% | 0.00% | 101.03倍 | 16.77倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 学研ＨＤ | 93,900円 | +7.8% | +4.3% | 2.77% | 11.11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 | 1,028,000円 | +2.8% | +2.8% | 0.00% | 51.07倍 | 8.26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
