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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,751 | 1,758 | 1,742 | 1,758 | +16 | +0.9% | 15,800 |
| 2024/10/18 | 1,748 | 1,752 | 1,741 | 1,742 | -3 | -0.2% | 23,100 |
| 2024/10/17 | 1,760 | 1,760 | 1,745 | 1,745 | -10 | -0.6% | 23,300 |
| 2024/10/16 | 1,759 | 1,774 | 1,755 | 1,755 | -19 | -1.1% | 21,900 |
| 2024/10/15 | 1,777 | 1,778 | 1,760 | 1,774 | +10 | +0.6% | 22,500 |
| 2024/10/11 | 1,776 | 1,783 | 1,764 | 1,764 | -15 | -0.8% | 24,900 |
| 2024/10/10 | 1,798 | 1,798 | 1,774 | 1,779 | -3 | -0.2% | 9,800 |
| 2024/10/09 | 1,799 | 1,799 | 1,780 | 1,782 | -4 | -0.2% | 12,300 |
| 2024/10/08 | 1,800 | 1,806 | 1,785 | 1,786 | -20 | -1.1% | 13,600 |
| 2024/10/07 | 1,808 | 1,812 | 1,800 | 1,806 | +16 | +0.9% | 21,100 |
| 2024/10/04 | 1,798 | 1,802 | 1,788 | 1,790 | +1 | +0.1% | 15,200 |
| 2024/10/03 | 1,800 | 1,811 | 1,789 | 1,789 | -3 | -0.2% | 16,100 |
| 2024/10/02 | 1,781 | 1,802 | 1,781 | 1,792 | -5 | -0.3% | 18,900 |
| 2024/10/01 | 1,790 | 1,800 | 1,788 | 1,797 | +26 | +1.5% | 19,100 |
| 2024/09/30 | 1,767 | 1,795 | 1,767 | 1,771 | -36 | -2% | 31,400 |
| 2024/09/27 | 1,827 | 1,827 | 1,795 | 1,807 | -10 | -0.6% | 39,700 |
| 2024/09/26 | 1,804 | 1,817 | 1,791 | 1,817 | +22 | +1.2% | 43,300 |
| 2024/09/25 | 1,809 | 1,811 | 1,786 | 1,795 | -11 | -0.6% | 18,600 |
| 2024/09/24 | 1,776 | 1,811 | 1,776 | 1,806 | +34 | +1.9% | 32,800 |
| 2024/09/20 | 1,767 | 1,788 | 1,765 | 1,772 | +7 | +0.4% | 26,500 |
| 2024/09/19 | 1,780 | 1,780 | 1,755 | 1,765 | -8 | -0.5% | 27,800 |
| 2024/09/18 | 1,752 | 1,778 | 1,749 | 1,773 | +21 | +1.2% | 21,600 |
| 2024/09/17 | 1,736 | 1,752 | 1,731 | 1,752 | +24 | +1.4% | 29,800 |
| 2024/09/13 | 1,715 | 1,733 | 1,709 | 1,728 | +14 | +0.8% | 27,200 |
| 2024/09/12 | 1,717 | 1,742 | 1,706 | 1,714 | +14 | +0.8% | 35,200 |
| 2024/09/11 | 1,726 | 1,739 | 1,692 | 1,700 | -25 | -1.4% | 51,200 |
| 2024/09/10 | 1,735 | 1,754 | 1,725 | 1,725 | -9 | -0.5% | 26,100 |
| 2024/09/09 | 1,732 | 1,758 | 1,728 | 1,734 | -11 | -0.6% | 32,800 |
| 2024/09/06 | 1,753 | 1,767 | 1,743 | 1,745 | -7 | -0.4% | 20,500 |
| 2024/09/05 | 1,738 | 1,779 | 1,738 | 1,752 | +10 | +0.6% | 24,400 |
| 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 |
201～
250
件表示中 / 3763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 |
| ＵＬＳ－Ｇ | 732,000円 | +20.4% | +17.5% | 0.97% | 20.65倍 | 4.11倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 学研ＨＤ | 100,200円 | +7.8% | +4.3% | 2.59% | 11.86倍 | 0.80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 |
| アルファポリス | 148,800円 | +17.5% | +14.6% | 1.61% | 18.80倍 | 3.15倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ピーシーエー | 195,700円 | +8.9% | +6.6% | 4.85% | 20.69倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
