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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/24 | 1,943 | 1,943 | 1,925 | 1,939 | +15 | +0.8% | 23,700 |
| 2024/06/21 | 1,952 | 1,959 | 1,922 | 1,924 | -19 | -1% | 44,100 |
| 2024/06/20 | 1,951 | 1,960 | 1,933 | 1,943 | -8 | -0.4% | 28,800 |
| 2024/06/19 | 1,970 | 1,974 | 1,943 | 1,951 | -3 | -0.2% | 58,800 |
| 2024/06/18 | 1,934 | 1,954 | 1,934 | 1,954 | +22 | +1.1% | 24,100 |
| 2024/06/17 | 1,918 | 1,936 | 1,914 | 1,932 | +3 | +0.2% | 22,500 |
| 2024/06/14 | 1,913 | 1,940 | 1,913 | 1,929 | +8 | +0.4% | 33,000 |
| 2024/06/13 | 1,944 | 1,945 | 1,917 | 1,921 | -15 | -0.8% | 17,600 |
| 2024/06/12 | 1,936 | 1,946 | 1,936 | 1,936 | ±0 | ±0% | 10,100 |
| 2024/06/11 | 1,939 | 1,950 | 1,933 | 1,936 | -16 | -0.8% | 23,200 |
| 2024/06/10 | 1,945 | 1,952 | 1,937 | 1,952 | +15 | +0.8% | 18,500 |
| 2024/06/07 | 1,923 | 1,938 | 1,923 | 1,937 | +14 | +0.7% | 17,300 |
| 2024/06/06 | 1,936 | 1,939 | 1,921 | 1,923 | -5 | -0.3% | 21,200 |
| 2024/06/05 | 1,930 | 1,945 | 1,922 | 1,928 | -2 | -0.1% | 24,700 |
| 2024/06/04 | 1,939 | 1,944 | 1,930 | 1,930 | +5 | +0.3% | 18,400 |
| 2024/06/03 | 1,944 | 1,944 | 1,923 | 1,925 | ±0 | ±0% | 15,900 |
| 2024/05/31 | 1,915 | 1,929 | 1,908 | 1,925 | +14 | +0.7% | 25,500 |
| 2024/05/30 | 1,870 | 1,914 | 1,869 | 1,911 | +33 | +1.8% | 19,200 |
201～
250
件表示中 / 3715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 | 205,300円 | +11.4% | +4.1% | 4.87% | 10.64倍 | 0.94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 | 269,900円 | +15.7% | +5.7% | 1.85% | 20.49倍 | 4.18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 |
| ＩＴＦＯＲ | 152,300円 | +13.9% | +14.5% | 3.94% | 13.41倍 | 2.11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 |
| 学研ＨＤ | 94,400円 | +7.8% | +4.3% | 2.75% | 11.17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 | 1,033,000円 | +2.8% | +2.8% | 0.00% | 51.32倍 | 8.31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
