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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,750 | 1,769 | 1,742 | 1,742 | -32 | -1.8% | 28,900 |
| 2024/09/03 | 1,765 | 1,778 | 1,760 | 1,774 | +17 | +1% | 9,300 |
| 2024/09/02 | 1,767 | 1,782 | 1,750 | 1,757 | -5 | -0.3% | 15,800 |
| 2024/08/30 | 1,760 | 1,773 | 1,757 | 1,762 | -1 | -0.1% | 12,100 |
| 2024/08/29 | 1,766 | 1,785 | 1,752 | 1,763 | -9 | -0.5% | 24,600 |
| 2024/08/28 | 1,775 | 1,781 | 1,765 | 1,772 | -13 | -0.7% | 8,100 |
| 2024/08/27 | 1,799 | 1,799 | 1,763 | 1,785 | +13 | +0.7% | 8,000 |
| 2024/08/26 | 1,771 | 1,780 | 1,764 | 1,772 | -8 | -0.4% | 7,500 |
| 2024/08/23 | 1,777 | 1,795 | 1,772 | 1,780 | +3 | +0.2% | 6,600 |
| 2024/08/22 | 1,777 | 1,781 | 1,761 | 1,777 | -1 | -0.1% | 9,000 |
| 2024/08/21 | 1,776 | 1,781 | 1,764 | 1,778 | -8 | -0.4% | 20,000 |
| 2024/08/20 | 1,773 | 1,799 | 1,773 | 1,786 | +20 | +1.1% | 20,500 |
| 2024/08/19 | 1,775 | 1,777 | 1,753 | 1,766 | -4 | -0.2% | 20,900 |
| 2024/08/16 | 1,716 | 1,770 | 1,716 | 1,770 | +62 | +3.6% | 32,700 |
| 2024/08/15 | 1,710 | 1,719 | 1,704 | 1,708 | -1 | -0.1% | 13,800 |
| 2024/08/14 | 1,711 | 1,711 | 1,680 | 1,709 | -23 | -1.3% | 22,600 |
| 2024/08/13 | 1,672 | 1,737 | 1,672 | 1,732 | +66 | +4% | 19,100 |
| 2024/08/09 | 1,688 | 1,698 | 1,644 | 1,666 | +18 | +1.1% | 33,300 |
| 2024/08/08 | 1,645 | 1,692 | 1,645 | 1,648 | -11 | -0.7% | 34,100 |
| 2024/08/07 | 1,631 | 1,706 | 1,615 | 1,659 | +4 | +0.2% | 45,100 |
| 2024/08/06 | 1,680 | 1,706 | 1,634 | 1,655 | +55 | +3.4% | 33,200 |
| 2024/08/05 | 1,700 | 1,703 | 1,561 | 1,600 | -178 | -10% | 74,700 |
| 2024/08/02 | 1,833 | 1,846 | 1,778 | 1,778 | -78 | -4.2% | 55,100 |
| 2024/08/01 | 1,889 | 1,891 | 1,849 | 1,856 | -42 | -2.2% | 41,400 |
| 2024/07/31 | 1,853 | 1,898 | 1,852 | 1,898 | +38 | +2% | 28,400 |
| 2024/07/30 | 1,855 | 1,882 | 1,847 | 1,860 | +5 | +0.3% | 144,300 |
| 2024/07/29 | 1,864 | 1,874 | 1,848 | 1,855 | +19 | +1% | 30,000 |
| 2024/07/26 | 1,821 | 1,859 | 1,821 | 1,836 | +18 | +1% | 30,000 |
| 2024/07/25 | 1,858 | 1,874 | 1,816 | 1,818 | -42 | -2.3% | 65,400 |
| 2024/07/24 | 1,878 | 1,907 | 1,859 | 1,860 | -47 | -2.5% | 164,000 |
| 2024/07/23 | 1,875 | 1,918 | 1,875 | 1,907 | +41 | +2.2% | 37,600 |
| 2024/07/22 | 1,913 | 1,916 | 1,866 | 1,866 | -47 | -2.5% | 37,900 |
| 2024/07/19 | 1,924 | 1,933 | 1,907 | 1,913 | -10 | -0.5% | 18,200 |
| 2024/07/18 | 1,935 | 1,952 | 1,923 | 1,923 | -21 | -1.1% | 17,800 |
| 2024/07/17 | 1,951 | 1,967 | 1,941 | 1,944 | -1 | -0.1% | 20,500 |
| 2024/07/16 | 1,939 | 1,961 | 1,937 | 1,945 | -1 | -0.1% | 19,800 |
| 2024/07/12 | 1,932 | 1,955 | 1,931 | 1,946 | +4 | +0.2% | 21,800 |
| 2024/07/11 | 1,950 | 1,952 | 1,933 | 1,942 | ±0 | ±0% | 30,800 |
| 2024/07/10 | 1,933 | 1,956 | 1,927 | 1,942 | +14 | +0.7% | 65,200 |
| 2024/07/09 | 1,923 | 1,931 | 1,917 | 1,928 | +5 | +0.3% | 22,900 |
| 2024/07/08 | 1,922 | 1,935 | 1,914 | 1,923 | +17 | +0.9% | 27,600 |
| 2024/07/05 | 1,917 | 1,924 | 1,903 | 1,906 | -11 | -0.6% | 14,600 |
| 2024/07/04 | 1,908 | 1,920 | 1,902 | 1,917 | +9 | +0.5% | 18,900 |
| 2024/07/03 | 1,885 | 1,908 | 1,884 | 1,908 | +35 | +1.9% | 40,200 |
| 2024/07/02 | 1,878 | 1,890 | 1,865 | 1,873 | +17 | +0.9% | 39,800 |
| 2024/07/01 | 1,872 | 1,887 | 1,846 | 1,856 | -16 | -0.9% | 66,000 |
| 2024/06/28 | 1,895 | 1,905 | 1,866 | 1,872 | -27 | -1.4% | 45,100 |
| 2024/06/27 | 1,915 | 1,920 | 1,886 | 1,899 | -38 | -2% | 72,700 |
| 2024/06/26 | 1,937 | 1,947 | 1,932 | 1,937 | -23 | -1.2% | 73,400 |
| 2024/06/25 | 1,951 | 1,970 | 1,943 | 1,960 | +21 | +1.1% | 34,700 |
151～
200
件表示中 / 3683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 | 205,000円 | +11.4% | +4.1% | 4.88% | 10.61倍 | 0.93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 |
| セーフィー | 77,400円 | +22.3% | - | 0.00% | 430.00倍 | 5.04倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| 菱友システム | 667,000円 | +14.7% | +30.7% | 2.40% | 13.29倍 | 2.43倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10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 |
| ＧＭＯ－ＦＧ | 493,500円 | +18.7% | +32.3% | 1.62% | 30.94倍 | 7.24倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
