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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 1,188 | 1,188 | 1,162 | 1,185 | ±0 | ±0% | 54,100 |
| 2014/12/26 | 1,173 | 1,186 | 1,135 | 1,185 | -4 | -0.3% | 60,200 |
| 2014/12/25 | 1,188 | 1,195 | 1,184 | 1,189 | -3 | -0.3% | 62,400 |
| 2014/12/24 | 1,188 | 1,197 | 1,188 | 1,192 | +3 | +0.3% | 50,300 |
| 2014/12/22 | 1,183 | 1,191 | 1,177 | 1,189 | +10 | +0.8% | 67,300 |
| 2014/12/19 | 1,180 | 1,183 | 1,170 | 1,179 | +21 | +1.8% | 40,400 |
| 2014/12/18 | 1,149 | 1,163 | 1,142 | 1,158 | +27 | +2.4% | 54,100 |
| 2014/12/17 | 1,133 | 1,150 | 1,128 | 1,131 | -4 | -0.4% | 77,600 |
| 2014/12/16 | 1,158 | 1,158 | 1,127 | 1,135 | -31 | -2.7% | 78,100 |
| 2014/12/15 | 1,184 | 1,184 | 1,166 | 1,166 | -8 | -0.7% | 42,000 |
| 2014/12/12 | 1,195 | 1,195 | 1,173 | 1,174 | -19 | -1.6% | 96,700 |
| 2014/12/11 | 1,188 | 1,195 | 1,173 | 1,193 | -1 | -0.1% | 64,000 |
| 2014/12/10 | 1,204 | 1,204 | 1,192 | 1,194 | -10 | -0.8% | 70,800 |
| 2014/12/09 | 1,214 | 1,214 | 1,203 | 1,204 | -13 | -1.1% | 42,800 |
| 2014/12/08 | 1,218 | 1,225 | 1,210 | 1,217 | ±0 | ±0% | 55,500 |
| 2014/12/05 | 1,210 | 1,223 | 1,208 | 1,217 | +3 | +0.2% | 45,500 |
| 2014/12/04 | 1,224 | 1,230 | 1,211 | 1,214 | -13 | -1.1% | 46,500 |
| 2014/12/03 | 1,235 | 1,236 | 1,222 | 1,227 | +1 | +0.1% | 38,600 |
| 2014/12/02 | 1,205 | 1,228 | 1,205 | 1,226 | +21 | +1.7% | 39,600 |
| 2014/12/01 | 1,204 | 1,228 | 1,200 | 1,205 | +2 | +0.2% | 74,600 |
| 2014/11/28 | 1,204 | 1,213 | 1,201 | 1,203 | ±0 | ±0% | 50,900 |
| 2014/11/27 | 1,216 | 1,223 | 1,201 | 1,203 | -13 | -1.1% | 48,100 |
| 2014/11/26 | 1,211 | 1,227 | 1,209 | 1,216 | +2 | +0.2% | 41,600 |
| 2014/11/25 | 1,215 | 1,234 | 1,210 | 1,214 | +5 | +0.4% | 67,500 |
| 2014/11/21 | 1,235 | 1,238 | 1,200 | 1,209 | -30 | -2.4% | 178,000 |
| 2014/11/20 | 1,259 | 1,259 | 1,239 | 1,239 | -15 | -1.2% | 62,800 |
| 2014/11/19 | 1,233 | 1,267 | 1,233 | 1,254 | +20 | +1.6% | 79,500 |
| 2014/11/18 | 1,228 | 1,241 | 1,224 | 1,234 | +6 | +0.5% | 100,200 |
| 2014/11/17 | 1,255 | 1,255 | 1,225 | 1,228 | -32 | -2.5% | 92,000 |
| 2014/11/14 | 1,258 | 1,260 | 1,238 | 1,260 | +11 | +0.9% | 100,700 |
| 2014/11/13 | 1,229 | 1,253 | 1,229 | 1,249 | +20 | +1.6% | 71,600 |
| 2014/11/12 | 1,235 | 1,250 | 1,221 | 1,229 | -3 | -0.2% | 124,200 |
| 2014/11/11 | 1,229 | 1,246 | 1,228 | 1,232 | +3 | +0.2% | 63,800 |
| 2014/11/10 | 1,223 | 1,229 | 1,211 | 1,229 | +8 | +0.7% | 75,800 |
| 2014/11/07 | 1,218 | 1,235 | 1,205 | 1,221 | +18 | +1.5% | 82,100 |
| 2014/11/06 | 1,214 | 1,230 | 1,200 | 1,203 | -4 | -0.3% | 56,100 |
| 2014/11/05 | 1,190 | 1,217 | 1,187 | 1,207 | +22 | +1.9% | 74,900 |
| 2014/11/04 | 1,235 | 1,235 | 1,183 | 1,185 | -10 | -0.8% | 100,900 |
| 2014/10/31 | 1,179 | 1,205 | 1,170 | 1,195 | +34 | +2.9% | 84,200 |
| 2014/10/30 | 1,168 | 1,181 | 1,150 | 1,161 | -10 | -0.9% | 63,400 |
| 2014/10/29 | 1,164 | 1,181 | 1,164 | 1,171 | +7 | +0.6% | 34,900 |
| 2014/10/28 | 1,158 | 1,173 | 1,152 | 1,164 | -5 | -0.4% | 37,700 |
| 2014/10/27 | 1,186 | 1,186 | 1,153 | 1,169 | +5 | +0.4% | 44,200 |
| 2014/10/24 | 1,167 | 1,175 | 1,154 | 1,164 | +11 | +1% | 70,500 |
| 2014/10/23 | 1,160 | 1,171 | 1,141 | 1,153 | -22 | -1.9% | 58,400 |
| 2014/10/22 | 1,163 | 1,183 | 1,163 | 1,175 | +12 | +1% | 45,000 |
| 2014/10/21 | 1,170 | 1,184 | 1,146 | 1,163 | +1 | +0.1% | 71,000 |
| 2014/10/20 | 1,138 | 1,169 | 1,130 | 1,162 | +54 | +4.9% | 62,200 |
| 2014/10/17 | 1,140 | 1,160 | 1,103 | 1,108 | -36 | -3.1% | 120,200 |
| 2014/10/16 | 1,185 | 1,185 | 1,138 | 1,144 | -62 | -5.1% | 199,100 |
2551～
2600
件表示中 / 3716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 | 205,400円 | +11.4% | +4.1% | 4.87% | 10.65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 | 267,100円 | +15.7% | +5.7% | 1.87% | 20.27倍 | 4.14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 |
| エクサウィザー | 49,300円 | +20.3% | +999.9% | 0.00% | 102.07倍 | 16.94倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 学研ＨＤ | 93,800円 | +7.8% | +4.3% | 2.77% | 11.10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 | 1,020,000円 | +2.8% | +2.8% | 0.00% | 50.67倍 | 8.20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
