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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,844 | 1,853 | 1,829 | 1,853 | +12 | +0.7% | 24,800 |
| 2024/03/13 | 1,837 | 1,844 | 1,825 | 1,841 | +15 | +0.8% | 24,500 |
| 2024/03/12 | 1,812 | 1,826 | 1,784 | 1,826 | +13 | +0.7% | 26,100 |
| 2024/03/11 | 1,825 | 1,825 | 1,796 | 1,813 | -16 | -0.9% | 28,600 |
| 2024/03/08 | 1,806 | 1,837 | 1,806 | 1,829 | +7 | +0.4% | 22,500 |
| 2024/03/07 | 1,831 | 1,843 | 1,817 | 1,822 | -5 | -0.3% | 16,700 |
| 2024/03/06 | 1,805 | 1,836 | 1,805 | 1,827 | +15 | +0.8% | 29,200 |
| 2024/03/05 | 1,812 | 1,817 | 1,799 | 1,812 | +3 | +0.2% | 14,300 |
| 2024/03/04 | 1,838 | 1,838 | 1,804 | 1,809 | -7 | -0.4% | 24,400 |
| 2024/03/01 | 1,843 | 1,851 | 1,811 | 1,816 | -28 | -1.5% | 30,400 |
| 2024/02/29 | 1,853 | 1,867 | 1,839 | 1,844 | -11 | -0.6% | 23,000 |
| 2024/02/28 | 1,851 | 1,869 | 1,846 | 1,855 | -4 | -0.2% | 34,400 |
| 2024/02/27 | 1,809 | 1,866 | 1,806 | 1,859 | +59 | +3.3% | 97,600 |
| 2024/02/26 | 1,806 | 1,815 | 1,800 | 1,800 | -2 | -0.1% | 27,300 |
| 2024/02/22 | 1,794 | 1,806 | 1,786 | 1,802 | +10 | +0.6% | 16,800 |
| 2024/02/21 | 1,808 | 1,808 | 1,792 | 1,792 | -8 | -0.4% | 125,800 |
| 2024/02/20 | 1,805 | 1,809 | 1,800 | 1,800 | +1 | +0.1% | 12,000 |
| 2024/02/19 | 1,782 | 1,805 | 1,781 | 1,799 | +33 | +1.9% | 25,300 |
| 2024/02/16 | 1,758 | 1,780 | 1,755 | 1,766 | ±0 | ±0% | 29,300 |
| 2024/02/15 | 1,788 | 1,789 | 1,766 | 1,766 | -10 | -0.6% | 24,600 |
| 2024/02/14 | 1,807 | 1,807 | 1,761 | 1,776 | -34 | -1.9% | 48,200 |
| 2024/02/13 | 1,808 | 1,813 | 1,794 | 1,810 | +25 | +1.4% | 45,000 |
| 2024/02/09 | 1,782 | 1,794 | 1,782 | 1,785 | -4 | -0.2% | 11,000 |
| 2024/02/08 | 1,793 | 1,796 | 1,777 | 1,789 | -6 | -0.3% | 25,300 |
| 2024/02/07 | 1,797 | 1,802 | 1,792 | 1,795 | -5 | -0.3% | 11,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | +3 | +0.2% | 16,200 |
| 2024/02/05 | 1,790 | 1,805 | 1,789 | 1,797 | +16 | +0.9% | 19,700 |
| 2024/02/02 | 1,795 | 1,795 | 1,779 | 1,781 | -11 | -0.6% | 19,400 |
| 2024/02/01 | 1,796 | 1,801 | 1,788 | 1,792 | -4 | -0.2% | 20,400 |
| 2024/01/31 | 1,781 | 1,797 | 1,779 | 1,796 | +8 | +0.4% | 18,700 |
| 2024/01/30 | 1,798 | 1,798 | 1,780 | 1,788 | -9 | -0.5% | 16,100 |
| 2024/01/29 | 1,780 | 1,798 | 1,780 | 1,797 | +24 | +1.4% | 36,600 |
| 2024/01/26 | 1,774 | 1,784 | 1,770 | 1,773 | -5 | -0.3% | 30,500 |
| 2024/01/25 | 1,760 | 1,779 | 1,760 | 1,778 | +18 | +1% | 17,200 |
| 2024/01/24 | 1,751 | 1,762 | 1,750 | 1,760 | +3 | +0.2% | 19,000 |
| 2024/01/23 | 1,765 | 1,769 | 1,756 | 1,757 | -4 | -0.2% | 18,200 |
| 2024/01/22 | 1,756 | 1,766 | 1,756 | 1,761 | +5 | +0.3% | 23,100 |
| 2024/01/19 | 1,763 | 1,763 | 1,745 | 1,756 | +3 | +0.2% | 36,600 |
| 2024/01/18 | 1,750 | 1,758 | 1,745 | 1,753 | +12 | +0.7% | 23,400 |
| 2024/01/17 | 1,745 | 1,756 | 1,740 | 1,741 | -3 | -0.2% | 19,400 |
| 2024/01/16 | 1,756 | 1,765 | 1,744 | 1,744 | -18 | -1% | 21,800 |
| 2024/01/15 | 1,746 | 1,767 | 1,746 | 1,762 | +14 | +0.8% | 20,000 |
| 2024/01/12 | 1,762 | 1,767 | 1,743 | 1,748 | -14 | -0.8% | 20,600 |
| 2024/01/11 | 1,773 | 1,774 | 1,758 | 1,762 | -7 | -0.4% | 31,000 |
| 2024/01/10 | 1,756 | 1,774 | 1,756 | 1,769 | +13 | +0.7% | 32,000 |
| 2024/01/09 | 1,759 | 1,768 | 1,746 | 1,756 | +3 | +0.2% | 31,100 |
| 2024/01/05 | 1,742 | 1,755 | 1,742 | 1,753 | +13 | +0.7% | 30,800 |
| 2024/01/04 | 1,742 | 1,742 | 1,729 | 1,740 | +1 | +0.1% | 27,000 |
| 2023/12/29 | 1,725 | 1,739 | 1,717 | 1,739 | +13 | +0.8% | 31,400 |
| 2023/12/28 | 1,742 | 1,742 | 1,717 | 1,726 | -61 | -3.4% | 52,300 |
301～
350
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
