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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,271 | 1,285 | 1,241 | 1,257 | -13 | -1% | 36,400 |
| 2022/01/17 | 1,270 | 1,295 | 1,259 | 1,270 | ±0 | ±0% | 26,700 |
| 2022/01/14 | 1,311 | 1,314 | 1,256 | 1,270 | -53 | -4% | 71,000 |
| 2022/01/13 | 1,367 | 1,367 | 1,316 | 1,323 | -44 | -3.2% | 25,400 |
| 2022/01/12 | 1,365 | 1,391 | 1,357 | 1,367 | +35 | +2.6% | 17,000 |
| 2022/01/11 | 1,318 | 1,339 | 1,315 | 1,332 | -9 | -0.7% | 20,500 |
| 2022/01/07 | 1,353 | 1,376 | 1,317 | 1,341 | -15 | -1.1% | 51,400 |
| 2022/01/06 | 1,403 | 1,403 | 1,356 | 1,356 | -69 | -4.8% | 49,500 |
| 2022/01/05 | 1,473 | 1,475 | 1,409 | 1,425 | -48 | -3.3% | 53,900 |
| 2022/01/04 | 1,423 | 1,482 | 1,410 | 1,473 | +72 | +5.1% | 80,800 |
| 2021/12/30 | 1,392 | 1,415 | 1,375 | 1,401 | -8 | -0.6% | 29,200 |
| 2021/12/29 | 1,356 | 1,413 | 1,353 | 1,409 | +36 | +2.6% | 45,700 |
| 2021/12/28 | 1,396 | 1,396 | 1,354 | 1,373 | +7 | +0.5% | 92,900 |
| 2021/12/27 | 1,401 | 1,401 | 1,366 | 1,366 | -33 | -2.4% | 88,600 |
| 2021/12/24 | 1,395 | 1,434 | 1,388 | 1,399 | +9 | +0.6% | 73,400 |
| 2021/12/23 | 1,386 | 1,400 | 1,383 | 1,390 | +4 | +0.3% | 13,100 |
| 2021/12/22 | 1,348 | 1,399 | 1,348 | 1,386 | +43 | +3.2% | 72,900 |
| 2021/12/21 | 1,360 | 1,367 | 1,337 | 1,343 | -13 | -1% | 55,900 |
| 2021/12/20 | 1,375 | 1,408 | 1,356 | 1,356 | -19 | -1.4% | 39,900 |
| 2021/12/17 | 1,407 | 1,414 | 1,363 | 1,375 | -34 | -2.4% | 50,200 |
| 2021/12/16 | 1,420 | 1,434 | 1,402 | 1,409 | +1 | +0.1% | 46,500 |
| 2021/12/15 | 1,430 | 1,450 | 1,405 | 1,408 | -16 | -1.1% | 57,900 |
| 2021/12/14 | 1,430 | 1,447 | 1,409 | 1,424 | -19 | -1.3% | 36,200 |
| 2021/12/13 | 1,480 | 1,497 | 1,428 | 1,443 | -20 | -1.4% | 58,600 |
| 2021/12/10 | 1,475 | 1,508 | 1,456 | 1,463 | -12 | -0.8% | 45,400 |
| 2021/12/09 | 1,500 | 1,505 | 1,463 | 1,475 | -29 | -1.9% | 38,300 |
| 2021/12/08 | 1,499 | 1,512 | 1,484 | 1,504 | +12 | +0.8% | 39,000 |
| 2021/12/07 | 1,474 | 1,500 | 1,459 | 1,492 | +42 | +2.9% | 39,600 |
| 2021/12/06 | 1,450 | 1,472 | 1,433 | 1,450 | -5 | -0.3% | 42,400 |
| 2021/12/03 | 1,397 | 1,455 | 1,397 | 1,455 | +88 | +6.4% | 54,500 |
| 2021/12/02 | 1,406 | 1,425 | 1,367 | 1,367 | -62 | -4.3% | 54,800 |
| 2021/12/01 | 1,453 | 1,483 | 1,385 | 1,429 | -24 | -1.7% | 102,900 |
| 2021/11/30 | 1,524 | 1,545 | 1,453 | 1,453 | -21 | -1.4% | 73,200 |
| 2021/11/29 | 1,481 | 1,540 | 1,468 | 1,474 | -19 | -1.3% | 88,500 |
| 2021/11/26 | 1,528 | 1,528 | 1,482 | 1,493 | -24 | -1.6% | 61,400 |
| 2021/11/25 | 1,503 | 1,530 | 1,497 | 1,517 | +28 | +1.9% | 41,100 |
| 2021/11/24 | 1,517 | 1,518 | 1,471 | 1,489 | -43 | -2.8% | 45,700 |
| 2021/11/22 | 1,513 | 1,538 | 1,490 | 1,532 | +19 | +1.3% | 32,600 |
| 2021/11/19 | 1,511 | 1,524 | 1,486 | 1,513 | +2 | +0.1% | 38,700 |
| 2021/11/18 | 1,523 | 1,523 | 1,480 | 1,511 | -12 | -0.8% | 48,700 |
| 2021/11/17 | 1,551 | 1,558 | 1,516 | 1,523 | -32 | -2.1% | 46,900 |
| 2021/11/16 | 1,577 | 1,579 | 1,548 | 1,555 | -19 | -1.2% | 31,500 |
| 2021/11/15 | 1,556 | 1,581 | 1,544 | 1,574 | +9 | +0.6% | 23,800 |
| 2021/11/12 | 1,588 | 1,600 | 1,561 | 1,565 | -5 | -0.3% | 20,900 |
| 2021/11/11 | 1,596 | 1,610 | 1,564 | 1,570 | -33 | -2.1% | 31,900 |
| 2021/11/10 | 1,611 | 1,612 | 1,588 | 1,603 | -8 | -0.5% | 28,300 |
| 2021/11/09 | 1,607 | 1,633 | 1,599 | 1,611 | +26 | +1.6% | 70,500 |
| 2021/11/08 | 1,587 | 1,600 | 1,545 | 1,585 | +17 | +1.1% | 91,300 |
| 2021/11/05 | 1,579 | 1,579 | 1,514 | 1,568 | -18 | -1.1% | 99,500 |
| 2021/11/04 | 1,648 | 1,648 | 1,579 | 1,586 | -33 | -2% | 66,200 |
701～
750
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
