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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,105 | 1,111 | 1,100 | 1,103 | +1 | +0.1% | 21,100 |
| 2017/08/22 | 1,111 | 1,117 | 1,095 | 1,102 | -9 | -0.8% | 26,600 |
| 2017/08/21 | 1,100 | 1,119 | 1,085 | 1,111 | +15 | +1.4% | 40,800 |
| 2017/08/18 | 1,110 | 1,115 | 1,095 | 1,096 | -23 | -2.1% | 42,100 |
| 2017/08/17 | 1,101 | 1,129 | 1,097 | 1,119 | +26 | +2.4% | 92,600 |
| 2017/08/16 | 1,088 | 1,107 | 1,086 | 1,093 | +5 | +0.5% | 90,000 |
| 2017/08/15 | 1,063 | 1,090 | 1,063 | 1,088 | +23 | +2.2% | 87,600 |
| 2017/08/14 | 1,033 | 1,068 | 1,026 | 1,065 | +11 | +1% | 48,500 |
| 2017/08/10 | 1,064 | 1,068 | 1,046 | 1,054 | +7 | +0.7% | 24,300 |
| 2017/08/09 | 1,062 | 1,064 | 1,041 | 1,047 | -25 | -2.3% | 41,000 |
| 2017/08/08 | 1,067 | 1,072 | 1,065 | 1,072 | ±0 | ±0% | 12,200 |
| 2017/08/07 | 1,070 | 1,074 | 1,066 | 1,072 | +9 | +0.8% | 17,700 |
| 2017/08/04 | 1,058 | 1,064 | 1,050 | 1,063 | +10 | +0.9% | 12,700 |
| 2017/08/03 | 1,050 | 1,055 | 1,046 | 1,053 | -5 | -0.5% | 9,400 |
| 2017/08/02 | 1,048 | 1,060 | 1,045 | 1,058 | +10 | +1% | 14,100 |
| 2017/08/01 | 1,050 | 1,055 | 1,045 | 1,048 | ±0 | ±0% | 25,300 |
| 2017/07/31 | 1,064 | 1,067 | 1,045 | 1,048 | -22 | -2.1% | 25,700 |
| 2017/07/28 | 1,072 | 1,076 | 1,062 | 1,070 | -2 | -0.2% | 30,400 |
| 2017/07/27 | 1,066 | 1,079 | 1,058 | 1,072 | ±0 | ±0% | 35,500 |
| 2017/07/26 | 1,074 | 1,077 | 1,066 | 1,072 | -6 | -0.6% | 33,600 |
| 2017/07/25 | 1,081 | 1,087 | 1,075 | 1,078 | -14 | -1.3% | 37,300 |
| 2017/07/24 | 1,090 | 1,093 | 1,082 | 1,092 | +1 | +0.1% | 30,000 |
| 2017/07/21 | 1,076 | 1,091 | 1,073 | 1,091 | +4 | +0.4% | 49,500 |
| 2017/07/20 | 1,079 | 1,090 | 1,076 | 1,087 | +14 | +1.3% | 75,900 |
| 2017/07/19 | 1,071 | 1,080 | 1,067 | 1,073 | +8 | +0.8% | 61,900 |
| 2017/07/18 | 1,036 | 1,067 | 1,034 | 1,065 | +22 | +2.1% | 56,400 |
| 2017/07/14 | 1,043 | 1,050 | 1,041 | 1,043 | -3 | -0.3% | 16,200 |
| 2017/07/13 | 1,043 | 1,052 | 1,043 | 1,046 | +4 | +0.4% | 17,900 |
| 2017/07/12 | 1,037 | 1,048 | 1,032 | 1,042 | +2 | +0.2% | 39,400 |
| 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 |
1951～
2000
件表示中 / 3765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 | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08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。インドなどにＩＴ開発の現地法人 |
| ギフティ | 151,900円 | +49.7% | +38.8% | 0.86% | 45.09倍 | 5.62倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ｅＷｅＬＬ | 294,000円 | +30.3% | +31.7% | 0.51% | 42.83倍 | 15.78倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| ピーシーエー | 198,900円 | +8.9% | +6.6% | 4.78% | 21.03倍 | 2.09倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| くすり窓 | 389,000円 | +9.8% | +10.1% | 0.77% | 19.49倍 | 5.17倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
