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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 1,098 | 1,105 | 1,091 | 1,097 | +2 | +0.2% | 28,900 |
| 2015/08/05 | 1,096 | 1,097 | 1,079 | 1,095 | -1 | -0.1% | 40,900 |
| 2015/08/04 | 1,082 | 1,097 | 1,082 | 1,096 | +8 | +0.7% | 29,200 |
| 2015/08/03 | 1,074 | 1,088 | 1,073 | 1,088 | +10 | +0.9% | 16,300 |
| 2015/07/31 | 1,077 | 1,085 | 1,073 | 1,078 | ±0 | ±0% | 21,400 |
| 2015/07/30 | 1,079 | 1,086 | 1,072 | 1,078 | ±0 | ±0% | 83,800 |
| 2015/07/29 | 1,095 | 1,100 | 1,074 | 1,078 | -5 | -0.5% | 39,600 |
| 2015/07/28 | 1,081 | 1,095 | 1,075 | 1,083 | -11 | -1% | 42,500 |
| 2015/07/27 | 1,111 | 1,112 | 1,087 | 1,094 | -15 | -1.4% | 19,500 |
| 2015/07/24 | 1,111 | 1,113 | 1,106 | 1,109 | -2 | -0.2% | 13,400 |
| 2015/07/23 | 1,118 | 1,119 | 1,106 | 1,111 | -1 | -0.1% | 18,400 |
| 2015/07/22 | 1,119 | 1,125 | 1,104 | 1,112 | -16 | -1.4% | 26,600 |
| 2015/07/21 | 1,125 | 1,132 | 1,119 | 1,128 | +6 | +0.5% | 20,700 |
| 2015/07/17 | 1,123 | 1,127 | 1,112 | 1,122 | -8 | -0.7% | 24,700 |
| 2015/07/16 | 1,121 | 1,133 | 1,113 | 1,130 | +10 | +0.9% | 31,600 |
| 2015/07/15 | 1,088 | 1,121 | 1,088 | 1,120 | +33 | +3% | 69,900 |
| 2015/07/14 | 1,091 | 1,099 | 1,080 | 1,087 | +6 | +0.6% | 36,800 |
| 2015/07/13 | 1,080 | 1,091 | 1,079 | 1,081 | +1 | +0.1% | 27,500 |
| 2015/07/10 | 1,091 | 1,094 | 1,070 | 1,080 | -10 | -0.9% | 56,400 |
| 2015/07/09 | 1,085 | 1,100 | 1,074 | 1,090 | -18 | -1.6% | 64,900 |
| 2015/07/08 | 1,126 | 1,140 | 1,107 | 1,108 | -14 | -1.2% | 120,500 |
| 2015/07/07 | 1,119 | 1,129 | 1,114 | 1,122 | +19 | +1.7% | 21,500 |
| 2015/07/06 | 1,131 | 1,131 | 1,103 | 1,103 | -28 | -2.5% | 52,800 |
| 2015/07/03 | 1,139 | 1,141 | 1,129 | 1,131 | -8 | -0.7% | 72,100 |
| 2015/07/02 | 1,141 | 1,148 | 1,130 | 1,139 | +5 | +0.4% | 49,600 |
| 2015/07/01 | 1,125 | 1,143 | 1,113 | 1,134 | +12 | +1.1% | 64,100 |
| 2015/06/30 | 1,110 | 1,125 | 1,106 | 1,122 | +12 | +1.1% | 62,300 |
| 2015/06/29 | 1,118 | 1,121 | 1,106 | 1,110 | -20 | -1.8% | 60,000 |
| 2015/06/26 | 1,119 | 1,135 | 1,111 | 1,130 | -7 | -0.6% | 109,600 |
| 2015/06/25 | 1,131 | 1,137 | 1,124 | 1,137 | ±0 | ±0% | 64,500 |
| 2015/06/24 | 1,129 | 1,143 | 1,129 | 1,137 | +10 | +0.9% | 66,400 |
| 2015/06/23 | 1,112 | 1,128 | 1,112 | 1,127 | +13 | +1.2% | 62,600 |
| 2015/06/22 | 1,112 | 1,117 | 1,103 | 1,114 | +2 | +0.2% | 55,900 |
| 2015/06/19 | 1,110 | 1,118 | 1,108 | 1,112 | +1 | +0.1% | 40,700 |
| 2015/06/18 | 1,111 | 1,117 | 1,107 | 1,111 | -6 | -0.5% | 35,300 |
| 2015/06/17 | 1,121 | 1,123 | 1,110 | 1,117 | -7 | -0.6% | 57,900 |
| 2015/06/16 | 1,126 | 1,133 | 1,123 | 1,124 | -4 | -0.4% | 41,200 |
| 2015/06/15 | 1,107 | 1,128 | 1,107 | 1,128 | +17 | +1.5% | 72,600 |
| 2015/06/12 | 1,097 | 1,115 | 1,097 | 1,111 | +14 | +1.3% | 87,100 |
| 2015/06/11 | 1,108 | 1,110 | 1,092 | 1,097 | -2 | -0.2% | 61,400 |
| 2015/06/10 | 1,096 | 1,104 | 1,096 | 1,099 | +5 | +0.5% | 46,700 |
| 2015/06/09 | 1,123 | 1,123 | 1,094 | 1,094 | -29 | -2.6% | 101,200 |
| 2015/06/08 | 1,115 | 1,130 | 1,115 | 1,123 | +8 | +0.7% | 46,200 |
| 2015/06/05 | 1,121 | 1,126 | 1,105 | 1,115 | -14 | -1.2% | 92,500 |
| 2015/06/04 | 1,131 | 1,133 | 1,120 | 1,129 | -1 | -0.1% | 69,700 |
| 2015/06/03 | 1,120 | 1,131 | 1,117 | 1,130 | +8 | +0.7% | 62,100 |
| 2015/06/02 | 1,117 | 1,124 | 1,104 | 1,122 | +7 | +0.6% | 78,600 |
| 2015/06/01 | 1,100 | 1,120 | 1,100 | 1,115 | +15 | +1.4% | 98,500 |
| 2015/05/29 | 1,100 | 1,105 | 1,095 | 1,100 | -1 | -0.1% | 61,600 |
| 2015/05/28 | 1,111 | 1,113 | 1,099 | 1,101 | +5 | +0.5% | 70,000 |
2451～
2500
件表示中 / 3764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 | 213,600円 | +11.4% | +4.1% | 4.68% | 11.07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 |
| ＷＯＷＯＷ | 158,800円 | -0.2% | -49.9% | 1.89% | 56.25倍 | 0.66倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| アカツキ | 310,500円 | +9.9% | +41.7% | 3.54% | 12.79倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| アルファポリス | 149,200円 | +17.5% | +14.6% | 1.61% | 18.85倍 | 3.16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 |
| ｅＷｅＬＬ | 292,800円 | +30.3% | +31.7% | 0.51% | 42.66倍 | 15.72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 |
市場注目の銘柄
チャート関連のコラム
