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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,035 | 2,038 | 2,009 | 2,009 | -16 | -0.8% | 21,200 |
| 2024/04/11 | 2,000 | 2,025 | 1,980 | 2,025 | +26 | +1.3% | 32,400 |
| 2024/04/10 | 2,013 | 2,019 | 1,994 | 1,999 | -14 | -0.7% | 18,600 |
| 2024/04/09 | 1,978 | 2,015 | 1,977 | 2,013 | +39 | +2% | 38,200 |
| 2024/04/08 | 1,956 | 1,979 | 1,956 | 1,974 | +28 | +1.4% | 25,200 |
| 2024/04/05 | 1,947 | 1,960 | 1,933 | 1,946 | -8 | -0.4% | 22,700 |
| 2024/04/04 | 1,953 | 1,967 | 1,927 | 1,954 | +6 | +0.3% | 43,100 |
| 2024/04/03 | 1,927 | 1,967 | 1,927 | 1,948 | +7 | +0.4% | 29,700 |
| 2024/04/02 | 1,961 | 1,980 | 1,919 | 1,941 | -14 | -0.7% | 51,800 |
| 2024/04/01 | 1,965 | 1,970 | 1,949 | 1,955 | -10 | -0.5% | 37,900 |
| 2024/03/29 | 1,884 | 1,965 | 1,882 | 1,965 | +97 | +5.2% | 80,900 |
| 2024/03/28 | 1,885 | 1,885 | 1,862 | 1,868 | -3 | -0.2% | 24,800 |
| 2024/03/27 | 1,884 | 1,884 | 1,868 | 1,871 | +4 | +0.2% | 23,500 |
| 2024/03/26 | 1,871 | 1,873 | 1,859 | 1,867 | -4 | -0.2% | 27,700 |
| 2024/03/25 | 1,896 | 1,896 | 1,863 | 1,871 | -33 | -1.7% | 52,300 |
| 2024/03/22 | 1,905 | 1,921 | 1,889 | 1,904 | +16 | +0.8% | 36,500 |
| 2024/03/21 | 1,881 | 1,899 | 1,869 | 1,888 | +8 | +0.4% | 50,000 |
| 2024/03/19 | 1,862 | 1,880 | 1,855 | 1,880 | +25 | +1.3% | 19,700 |
| 2024/03/18 | 1,854 | 1,862 | 1,851 | 1,855 | +2 | +0.1% | 12,400 |
| 2024/03/15 | 1,843 | 1,866 | 1,843 | 1,853 | ±0 | ±0% | 18,500 |
| 2024/03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +12 | +0.7% | 24,800 |
| 2024/03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +15 | +0.8% | 24,500 |
| 2024/03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +13 | +0.7% | 26,100 |
| 2024/03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -16 | -0.9% | 28,600 |
| 2024/03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +7 | +0.4% | 22,500 |
| 2024/03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -5 | -0.3% | 16,700 |
| 2024/03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +15 | +0.8% | 29,200 |
| 2024/03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +3 | +0.2% | 14,300 |
| 2024/03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -7 | -0.4% | 24,400 |
| 2024/03/01 | 1,843 | 1,851 | 1,811 | 1,816 | -28 | -1.5% | 30,400 |
| 2024/02/29 | 1,853 | 1,867 | 1,839 | 1,844 | -11 | -0.6% | 23,000 |
| 2024/02/28 | 1,851 | 1,869 | 1,846 | 1,855 | -4 | -0.2% | 34,400 |
| 2024/02/27 | 1,809 | 1,866 | 1,806 | 1,859 | +59 | +3.3% | 97,600 |
| 2024/02/26 | 1,806 | 1,815 | 1,800 | 1,800 | -2 | -0.1% | 27,300 |
| 2024/02/22 | 1,794 | 1,806 | 1,786 | 1,802 | +10 | +0.6% | 16,800 |
| 2024/02/21 | 1,808 | 1,808 | 1,792 | 1,792 | -8 | -0.4% | 125,800 |
| 2024/02/20 | 1,805 | 1,809 | 1,800 | 1,800 | +1 | +0.1% | 12,000 |
| 2024/02/19 | 1,782 | 1,805 | 1,781 | 1,799 | +33 | +1.9% | 25,300 |
| 2024/02/16 | 1,758 | 1,780 | 1,755 | 1,766 | ±0 | ±0% | 29,300 |
| 2024/02/15 | 1,788 | 1,789 | 1,766 | 1,766 | -10 | -0.6% | 24,600 |
| 2024/02/14 | 1,807 | 1,807 | 1,761 | 1,776 | -34 | -1.9% | 48,200 |
| 2024/02/13 | 1,808 | 1,813 | 1,794 | 1,810 | +25 | +1.4% | 45,000 |
| 2024/02/09 | 1,782 | 1,794 | 1,782 | 1,785 | -4 | -0.2% | 11,000 |
| 2024/02/08 | 1,793 | 1,796 | 1,777 | 1,789 | -6 | -0.3% | 25,300 |
| 2024/02/07 | 1,797 | 1,802 | 1,792 | 1,795 | -5 | -0.3% | 11,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | +3 | +0.2% | 16,200 |
| 2024/02/05 | 1,790 | 1,805 | 1,789 | 1,797 | +16 | +0.9% | 19,700 |
| 2024/02/02 | 1,795 | 1,795 | 1,779 | 1,781 | -11 | -0.6% | 19,400 |
| 2024/02/01 | 1,796 | 1,801 | 1,788 | 1,792 | -4 | -0.2% | 20,400 |
| 2024/01/31 | 1,781 | 1,797 | 1,779 | 1,796 | +8 | +0.4% | 18,700 |
151～
200
件表示中 / 3585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 | 173,300円 | +1.9% | +2.6% | 4.62% | 11.38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 |
| 東 名 | 240,000円 | +25.4% | +21.1% | 0.63% | 17.84倍 | 4.69倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| アイネス | 170,500円 | +8.5% | +46.4% | 3.23% | 13.14倍 | 0.94倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＢＡＳＥ | 30,700円 | +32.7% | - | 0.00% | 179.53倍 | 2.62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 |
| ベルパーク | 172,000円 | -4.8% | +5.0% | 2.56% | 13.24倍 | 0.99倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
