ＣＬホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 977 | 990 | 965 | 971 | ±0 | ±0% | 24,300 |
| 2022/06/15 | 977 | 979 | 960 | 971 | -1 | -0.1% | 25,900 |
| 2022/06/14 | 976 | 977 | 957 | 972 | -12 | -1.2% | 54,300 |
| 2022/06/13 | 1,009 | 1,009 | 977 | 984 | -26 | -2.6% | 55,300 |
| 2022/06/10 | 1,011 | 1,019 | 998 | 1,010 | -5 | -0.5% | 26,100 |
| 2022/06/09 | 1,028 | 1,028 | 1,012 | 1,015 | -19 | -1.8% | 33,000 |
| 2022/06/08 | 1,025 | 1,034 | 1,019 | 1,034 | +20 | +2% | 33,900 |
| 2022/06/07 | 1,021 | 1,027 | 1,014 | 1,014 | -2 | -0.2% | 19,600 |
| 2022/06/06 | 1,011 | 1,026 | 1,002 | 1,016 | -3 | -0.3% | 17,100 |
| 2022/06/03 | 1,016 | 1,022 | 1,007 | 1,019 | +9 | +0.9% | 32,200 |
| 2022/06/02 | 1,010 | 1,012 | 1,001 | 1,010 | ±0 | ±0% | 20,800 |
| 2022/06/01 | 999 | 1,012 | 994 | 1,010 | +11 | +1.1% | 25,700 |
| 2022/05/31 | 1,010 | 1,011 | 992 | 999 | -15 | -1.5% | 28,600 |
| 2022/05/30 | 980 | 1,014 | 980 | 1,014 | +36 | +3.7% | 37,400 |
| 2022/05/27 | 980 | 986 | 971 | 978 | +9 | +0.9% | 24,700 |
| 2022/05/26 | 950 | 979 | 947 | 969 | +30 | +3.2% | 18,200 |
| 2022/05/25 | 962 | 962 | 938 | 939 | -30 | -3.1% | 47,300 |
| 2022/05/24 | 994 | 1,003 | 966 | 969 | -29 | -2.9% | 38,200 |
| 2022/05/23 | 1,003 | 1,003 | 988 | 998 | -5 | -0.5% | 40,600 |
| 2022/05/20 | 971 | 1,010 | 971 | 1,003 | +32 | +3.3% | 49,200 |
| 2022/05/19 | 975 | 993 | 965 | 971 | -19 | -1.9% | 68,200 |
| 2022/05/18 | 1,002 | 1,003 | 987 | 990 | -6 | -0.6% | 73,800 |
| 2022/05/17 | 980 | 996 | 968 | 996 | +28 | +2.9% | 25,200 |
| 2022/05/16 | 1,010 | 1,020 | 962 | 968 | -42 | -4.2% | 62,000 |
| 2022/05/13 | 990 | 1,017 | 975 | 1,010 | -25 | -2.4% | 90,300 |
| 2022/05/12 | 1,056 | 1,066 | 1,027 | 1,035 | -23 | -2.2% | 33,400 |
| 2022/05/11 | 1,068 | 1,071 | 1,044 | 1,058 | -10 | -0.9% | 28,900 |
| 2022/05/10 | 1,071 | 1,072 | 1,036 | 1,068 | -11 | -1% | 27,600 |
| 2022/05/09 | 1,120 | 1,120 | 1,068 | 1,079 | -36 | -3.2% | 34,800 |
| 2022/05/06 | 1,125 | 1,125 | 1,085 | 1,115 | +7 | +0.6% | 28,600 |
| 2022/05/02 | 1,109 | 1,122 | 1,091 | 1,108 | -1 | -0.1% | 25,300 |
| 2022/04/28 | 1,135 | 1,135 | 1,101 | 1,109 | -28 | -2.5% | 33,800 |
| 2022/04/27 | 1,101 | 1,137 | 1,089 | 1,137 | +7 | +0.6% | 37,900 |
| 2022/04/26 | 1,134 | 1,134 | 1,104 | 1,130 | +26 | +2.4% | 15,800 |
| 2022/04/25 | 1,118 | 1,118 | 1,087 | 1,104 | -9 | -0.8% | 47,900 |
| 2022/04/22 | 1,132 | 1,132 | 1,103 | 1,113 | -24 | -2.1% | 32,700 |
| 2022/04/21 | 1,149 | 1,155 | 1,125 | 1,137 | -3 | -0.3% | 22,800 |
| 2022/04/20 | 1,142 | 1,150 | 1,123 | 1,140 | +7 | +0.6% | 30,100 |
| 2022/04/19 | 1,127 | 1,143 | 1,105 | 1,133 | +6 | +0.5% | 17,100 |
| 2022/04/18 | 1,134 | 1,138 | 1,106 | 1,127 | -7 | -0.6% | 18,200 |
| 2022/04/15 | 1,157 | 1,157 | 1,128 | 1,134 | -16 | -1.4% | 40,200 |
| 2022/04/14 | 1,146 | 1,150 | 1,126 | 1,150 | +15 | +1.3% | 22,000 |
| 2022/04/13 | 1,096 | 1,136 | 1,096 | 1,135 | +34 | +3.1% | 23,800 |
| 2022/04/12 | 1,139 | 1,140 | 1,088 | 1,101 | -57 | -4.9% | 44,900 |
| 2022/04/11 | 1,143 | 1,162 | 1,140 | 1,158 | +19 | +1.7% | 29,300 |
| 2022/04/08 | 1,130 | 1,145 | 1,118 | 1,139 | +20 | +1.8% | 82,200 |
| 2022/04/07 | 1,147 | 1,147 | 1,113 | 1,119 | -39 | -3.4% | 32,800 |
| 2022/04/06 | 1,173 | 1,175 | 1,142 | 1,158 | -12 | -1% | 31,600 |
| 2022/04/05 | 1,160 | 1,180 | 1,140 | 1,170 | +21 | +1.8% | 55,500 |
| 2022/04/04 | 1,136 | 1,149 | 1,119 | 1,149 | +30 | +2.7% | 21,300 |
601～
650
件表示中 / 5715件
類似銘柄と比較する
現在ご覧いただいている「ＣＬＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＬＨＤ | 87,800円 | +14.2% | +58.4% | 3.08% | 9.94倍 | 1.06倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＳＯＬＩＺＥ | 167,400円 | +13.2% | -62.7% | 2.81% | 47.84倍 | 0.78倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ティア | 43,300円 | +13.3% | +16.3% | 4.62% | 12.41倍 | 1.19倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ワシントンホテル | 77,400円 | +13.9% | +34.4% | 1.94% | 7.89倍 | 1.14倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| セルム | 35,600円 | +6.7% | +6.8% | 3.23% | 10.60倍 | 3.00倍 |
|
大企業の経営幹部育成や組織づくりを支援。ミドル層や若手社員向け研修も。外部講師陣に強み |
市場注目の銘柄
チャート関連のコラム
