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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,031 | 1,031 | 1,002 | 1,022 | -20 | -1.9% | 53,000 |
| 2022/03/03 | 1,061 | 1,076 | 1,039 | 1,042 | -8 | -0.8% | 20,800 |
| 2022/03/02 | 1,065 | 1,078 | 1,045 | 1,050 | -40 | -3.7% | 28,600 |
| 2022/03/01 | 1,064 | 1,104 | 1,061 | 1,090 | +27 | +2.5% | 28,000 |
| 2022/02/28 | 1,066 | 1,072 | 1,040 | 1,063 | +9 | +0.9% | 33,800 |
| 2022/02/25 | 998 | 1,062 | 998 | 1,054 | +71 | +7.2% | 59,100 |
| 2022/02/24 | 1,011 | 1,028 | 969 | 983 | -20 | -2% | 150,500 |
| 2022/02/22 | 1,022 | 1,032 | 1,001 | 1,003 | -29 | -2.8% | 48,300 |
| 2022/02/21 | 1,085 | 1,085 | 1,022 | 1,032 | -63 | -5.8% | 62,400 |
| 2022/02/18 | 1,100 | 1,112 | 1,088 | 1,095 | -12 | -1.1% | 31,400 |
| 2022/02/17 | 1,113 | 1,127 | 1,097 | 1,107 | +8 | +0.7% | 41,000 |
| 2022/02/16 | 1,135 | 1,149 | 1,098 | 1,099 | -12 | -1.1% | 42,700 |
| 2022/02/15 | 1,147 | 1,164 | 1,092 | 1,111 | -111 | -9.1% | 111,300 |
| 2022/02/14 | 1,250 | 1,265 | 1,212 | 1,222 | -33 | -2.6% | 54,000 |
| 2022/02/10 | 1,249 | 1,279 | 1,237 | 1,255 | +26 | +2.1% | 41,100 |
| 2022/02/09 | 1,172 | 1,234 | 1,172 | 1,229 | +59 | +5% | 41,400 |
| 2022/02/08 | 1,200 | 1,201 | 1,158 | 1,170 | -28 | -2.3% | 56,900 |
| 2022/02/07 | 1,227 | 1,232 | 1,192 | 1,198 | -29 | -2.4% | 25,700 |
| 2022/02/04 | 1,211 | 1,229 | 1,180 | 1,227 | +23 | +1.9% | 32,300 |
| 2022/02/03 | 1,199 | 1,218 | 1,188 | 1,204 | -4 | -0.3% | 27,000 |
| 2022/02/02 | 1,164 | 1,209 | 1,164 | 1,208 | +51 | +4.4% | 39,600 |
| 2022/02/01 | 1,160 | 1,202 | 1,144 | 1,157 | -1 | -0.1% | 34,600 |
| 2022/01/31 | 1,129 | 1,161 | 1,122 | 1,158 | +46 | +4.1% | 41,900 |
| 2022/01/28 | 1,110 | 1,129 | 1,091 | 1,112 | +3 | +0.3% | 54,600 |
| 2022/01/27 | 1,176 | 1,181 | 1,105 | 1,109 | -74 | -6.3% | 60,900 |
| 2022/01/26 | 1,185 | 1,201 | 1,177 | 1,183 | -5 | -0.4% | 24,500 |
| 2022/01/25 | 1,239 | 1,239 | 1,181 | 1,188 | -51 | -4.1% | 28,600 |
| 2022/01/24 | 1,214 | 1,242 | 1,206 | 1,239 | +12 | +1% | 17,000 |
| 2022/01/21 | 1,200 | 1,231 | 1,190 | 1,227 | -3 | -0.2% | 29,500 |
| 2022/01/20 | 1,189 | 1,244 | 1,181 | 1,230 | +35 | +2.9% | 32,900 |
| 2022/01/19 | 1,236 | 1,245 | 1,185 | 1,195 | -62 | -4.9% | 45,400 |
| 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 |
851～
900
件表示中 / 5896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 | 92,400円 | +4.5% | +221.4% | 1.73% | 17.79倍 | 1.35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 |
| 三機Ｓ | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| テアトル | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ラストワンマイル | 386,000円 | +18.9% | +21.8% | 0.62% | 14.38倍 | 2.50倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| 博 展 | 65,600円 | +10.9% | +22.2% | 3.35% | 8.61倍 | 2.55倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
