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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,752 | 1,766 | 1,741 | 1,744 | -21 | -1.2% | 21,500 |
| 2023/10/13 | 1,771 | 1,776 | 1,760 | 1,765 | -21 | -1.2% | 17,600 |
| 2023/10/12 | 1,788 | 1,788 | 1,772 | 1,786 | +4 | +0.2% | 16,800 |
| 2023/10/11 | 1,772 | 1,813 | 1,772 | 1,782 | +10 | +0.6% | 41,900 |
| 2023/10/10 | 1,745 | 1,772 | 1,745 | 1,772 | +28 | +1.6% | 24,900 |
| 2023/10/06 | 1,741 | 1,749 | 1,737 | 1,744 | +7 | +0.4% | 20,600 |
| 2023/10/05 | 1,701 | 1,740 | 1,701 | 1,737 | +41 | +2.4% | 38,900 |
| 2023/10/04 | 1,700 | 1,718 | 1,691 | 1,696 | -35 | -2% | 43,200 |
| 2023/10/03 | 1,764 | 1,764 | 1,731 | 1,731 | -35 | -2% | 31,400 |
| 2023/10/02 | 1,770 | 1,789 | 1,764 | 1,766 | +3 | +0.2% | 36,200 |
| 2023/09/29 | 1,766 | 1,772 | 1,755 | 1,763 | +1 | +0.1% | 23,800 |
| 2023/09/28 | 1,772 | 1,784 | 1,754 | 1,762 | -5 | -0.3% | 43,800 |
| 2023/09/27 | 1,755 | 1,767 | 1,749 | 1,767 | +16 | +0.9% | 157,600 |
| 2023/09/26 | 1,762 | 1,764 | 1,745 | 1,751 | -10 | -0.6% | 23,200 |
| 2023/09/25 | 1,756 | 1,770 | 1,755 | 1,761 | +2 | +0.1% | 19,900 |
| 2023/09/22 | 1,740 | 1,766 | 1,740 | 1,759 | +6 | +0.3% | 17,700 |
| 2023/09/21 | 1,760 | 1,770 | 1,753 | 1,753 | -2 | -0.1% | 13,600 |
| 2023/09/20 | 1,774 | 1,777 | 1,753 | 1,755 | -31 | -1.7% | 31,900 |
| 2023/09/19 | 1,766 | 1,786 | 1,757 | 1,786 | +20 | +1.1% | 35,400 |
| 2023/09/15 | 1,745 | 1,769 | 1,745 | 1,766 | +23 | +1.3% | 23,400 |
| 2023/09/14 | 1,750 | 1,750 | 1,739 | 1,743 | -4 | -0.2% | 10,500 |
| 2023/09/13 | 1,756 | 1,757 | 1,738 | 1,747 | -12 | -0.7% | 23,300 |
| 2023/09/12 | 1,754 | 1,765 | 1,751 | 1,759 | +11 | +0.6% | 10,200 |
| 2023/09/11 | 1,756 | 1,770 | 1,746 | 1,748 | -7 | -0.4% | 12,400 |
| 2023/09/08 | 1,767 | 1,767 | 1,746 | 1,755 | -15 | -0.8% | 27,900 |
| 2023/09/07 | 1,776 | 1,784 | 1,760 | 1,770 | -10 | -0.6% | 44,100 |
| 2023/09/06 | 1,726 | 1,789 | 1,726 | 1,780 | +36 | +2.1% | 75,000 |
| 2023/09/05 | 1,731 | 1,744 | 1,724 | 1,744 | +13 | +0.8% | 21,100 |
| 2023/09/04 | 1,718 | 1,731 | 1,712 | 1,731 | +30 | +1.8% | 30,300 |
| 2023/09/01 | 1,709 | 1,718 | 1,670 | 1,701 | -8 | -0.5% | 38,900 |
| 2023/08/31 | 1,703 | 1,717 | 1,703 | 1,709 | +3 | +0.2% | 19,200 |
| 2023/08/30 | 1,704 | 1,712 | 1,694 | 1,706 | +9 | +0.5% | 18,500 |
| 2023/08/29 | 1,692 | 1,701 | 1,692 | 1,697 | +7 | +0.4% | 4,100 |
| 2023/08/28 | 1,705 | 1,708 | 1,682 | 1,690 | +6 | +0.4% | 11,900 |
| 2023/08/25 | 1,696 | 1,696 | 1,672 | 1,684 | -14 | -0.8% | 15,700 |
| 2023/08/24 | 1,686 | 1,706 | 1,686 | 1,698 | +13 | +0.8% | 18,900 |
| 2023/08/23 | 1,661 | 1,685 | 1,661 | 1,685 | +22 | +1.3% | 17,000 |
| 2023/08/22 | 1,663 | 1,695 | 1,642 | 1,663 | +9 | +0.5% | 39,700 |
| 2023/08/21 | 1,634 | 1,682 | 1,634 | 1,654 | +32 | +2% | 45,800 |
| 2023/08/18 | 1,620 | 1,631 | 1,619 | 1,622 | -8 | -0.5% | 11,900 |
| 2023/08/17 | 1,645 | 1,646 | 1,618 | 1,630 | -16 | -1% | 19,500 |
| 2023/08/16 | 1,655 | 1,658 | 1,646 | 1,646 | -5 | -0.3% | 15,300 |
| 2023/08/15 | 1,675 | 1,675 | 1,645 | 1,651 | -1 | -0.1% | 19,500 |
| 2023/08/14 | 1,703 | 1,709 | 1,650 | 1,652 | -52 | -3.1% | 34,900 |
| 2023/08/10 | 1,712 | 1,712 | 1,687 | 1,704 | -8 | -0.5% | 22,000 |
| 2023/08/09 | 1,719 | 1,719 | 1,704 | 1,712 | -7 | -0.4% | 10,500 |
| 2023/08/08 | 1,720 | 1,730 | 1,706 | 1,719 | ±0 | ±0% | 11,500 |
| 2023/08/07 | 1,701 | 1,721 | 1,695 | 1,719 | +18 | +1.1% | 20,700 |
| 2023/08/04 | 1,691 | 1,705 | 1,691 | 1,701 | +9 | +0.5% | 13,300 |
| 2023/08/03 | 1,698 | 1,698 | 1,688 | 1,692 | -14 | -0.8% | 26,700 |
401～
450
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
