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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,762 | 1,764 | 1,745 | 1,751 | -10 | -0.6% | 23,200 |
2023/09/25 | 1,756 | 1,770 | 1,755 | 1,761 | +2 | +0.1% | 19,900 |
2023/09/22 | 1,740 | 1,766 | 1,740 | 1,759 | +6 | +0.3% | 17,700 |
2023/09/21 | 1,760 | 1,770 | 1,753 | 1,753 | -2 | -0.1% | 13,600 |
2023/09/20 | 1,774 | 1,777 | 1,753 | 1,755 | -31 | -1.7% | 31,900 |
2023/09/19 | 1,766 | 1,786 | 1,757 | 1,786 | +20 | +1.1% | 35,400 |
2023/09/15 | 1,745 | 1,769 | 1,745 | 1,766 | +23 | +1.3% | 23,400 |
2023/09/14 | 1,750 | 1,750 | 1,739 | 1,743 | -4 | -0.2% | 10,500 |
2023/09/13 | 1,756 | 1,757 | 1,738 | 1,747 | -12 | -0.7% | 23,300 |
2023/09/12 | 1,754 | 1,765 | 1,751 | 1,759 | +11 | +0.6% | 10,200 |
2023/09/11 | 1,756 | 1,770 | 1,746 | 1,748 | -7 | -0.4% | 12,400 |
2023/09/08 | 1,767 | 1,767 | 1,746 | 1,755 | -15 | -0.8% | 27,900 |
2023/09/07 | 1,776 | 1,784 | 1,760 | 1,770 | -10 | -0.6% | 44,100 |
2023/09/06 | 1,726 | 1,789 | 1,726 | 1,780 | +36 | +2.1% | 75,000 |
2023/09/05 | 1,731 | 1,744 | 1,724 | 1,744 | +13 | +0.8% | 21,100 |
2023/09/04 | 1,718 | 1,731 | 1,712 | 1,731 | +30 | +1.8% | 30,300 |
2023/09/01 | 1,709 | 1,718 | 1,670 | 1,701 | -8 | -0.5% | 38,900 |
2023/08/31 | 1,703 | 1,717 | 1,703 | 1,709 | +3 | +0.2% | 19,200 |
2023/08/30 | 1,704 | 1,712 | 1,694 | 1,706 | +9 | +0.5% | 18,500 |
2023/08/29 | 1,692 | 1,701 | 1,692 | 1,697 | +7 | +0.4% | 4,100 |
2023/08/28 | 1,705 | 1,708 | 1,682 | 1,690 | +6 | +0.4% | 11,900 |
2023/08/25 | 1,696 | 1,696 | 1,672 | 1,684 | -14 | -0.8% | 15,700 |
2023/08/24 | 1,686 | 1,706 | 1,686 | 1,698 | +13 | +0.8% | 18,900 |
2023/08/23 | 1,661 | 1,685 | 1,661 | 1,685 | +22 | +1.3% | 17,000 |
2023/08/22 | 1,663 | 1,695 | 1,642 | 1,663 | +9 | +0.5% | 39,700 |
2023/08/21 | 1,634 | 1,682 | 1,634 | 1,654 | +32 | +2% | 45,800 |
2023/08/18 | 1,620 | 1,631 | 1,619 | 1,622 | -8 | -0.5% | 11,900 |
2023/08/17 | 1,645 | 1,646 | 1,618 | 1,630 | -16 | -1% | 19,500 |
2023/08/16 | 1,655 | 1,658 | 1,646 | 1,646 | -5 | -0.3% | 15,300 |
2023/08/15 | 1,675 | 1,675 | 1,645 | 1,651 | -1 | -0.1% | 19,500 |
2023/08/14 | 1,703 | 1,709 | 1,650 | 1,652 | -52 | -3.1% | 34,900 |
2023/08/10 | 1,712 | 1,712 | 1,687 | 1,704 | -8 | -0.5% | 22,000 |
2023/08/09 | 1,719 | 1,719 | 1,704 | 1,712 | -7 | -0.4% | 10,500 |
2023/08/08 | 1,720 | 1,730 | 1,706 | 1,719 | ±0 | ±0% | 11,500 |
2023/08/07 | 1,701 | 1,721 | 1,695 | 1,719 | +18 | +1.1% | 20,700 |
2023/08/04 | 1,691 | 1,705 | 1,691 | 1,701 | +9 | +0.5% | 13,300 |
2023/08/03 | 1,698 | 1,698 | 1,688 | 1,692 | -14 | -0.8% | 26,700 |
2023/08/02 | 1,710 | 1,710 | 1,699 | 1,706 | -8 | -0.5% | 16,500 |
2023/08/01 | 1,723 | 1,723 | 1,708 | 1,714 | -9 | -0.5% | 15,400 |
2023/07/31 | 1,722 | 1,727 | 1,709 | 1,723 | +17 | +1% | 39,700 |
2023/07/28 | 1,685 | 1,706 | 1,673 | 1,706 | +8 | +0.5% | 183,800 |
2023/07/27 | 1,695 | 1,698 | 1,688 | 1,698 | -4 | -0.2% | 29,300 |
2023/07/26 | 1,706 | 1,706 | 1,688 | 1,702 | +6 | +0.4% | 24,800 |
2023/07/25 | 1,692 | 1,710 | 1,682 | 1,696 | +7 | +0.4% | 38,600 |
2023/07/24 | 1,690 | 1,692 | 1,679 | 1,689 | +5 | +0.3% | 18,600 |
2023/07/21 | 1,693 | 1,695 | 1,679 | 1,684 | -16 | -0.9% | 27,500 |
2023/07/20 | 1,690 | 1,705 | 1,682 | 1,700 | +13 | +0.8% | 19,600 |
2023/07/19 | 1,686 | 1,688 | 1,676 | 1,687 | +24 | +1.4% | 20,700 |
2023/07/18 | 1,651 | 1,665 | 1,651 | 1,663 | +4 | +0.2% | 17,300 |
2023/07/14 | 1,671 | 1,672 | 1,646 | 1,659 | +1 | +0.1% | 16,900 |
151~
200
件表示中 / 3452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 | 196,100円 | +1.9% | +2.6% | 4.08% | 12.88倍 | 1.05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 |
学研HD | 98,600円 | +12.7% | +1.9% | 2.54% | 15.41倍 | 0.79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 |
ビーエンジ | 356,500円 | +2.7% | +16.9% | 2.13% | 16.74倍 | 4.19倍 |
|
ERPで自社製「MCフレーム」育つ。独SAP導入案件でも実績豊富。18年から図研が筆頭株主 |
CCT | 238,100円 | +31.0% | +35.9% | 0.00% | 24.66倍 | 12.66倍 |
|
DX支援とIT人材調達支援が2本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
エムアップHD | 105,900円 | +9.8% | +20.9% | 1.13% | 25.38倍 | 6.19倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ECやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム