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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,377 | 1,378 | 1,328 | 1,351 | -26 | -1.9% | 43,300 |
| 2018/09/28 | 1,358 | 1,378 | 1,347 | 1,377 | +33 | +2.5% | 27,900 |
| 2018/09/27 | 1,370 | 1,408 | 1,335 | 1,344 | -10 | -0.7% | 48,400 |
| 2018/09/26 | 1,330 | 1,365 | 1,324 | 1,354 | +26 | +2% | 49,400 |
| 2018/09/25 | 1,300 | 1,328 | 1,283 | 1,328 | +24 | +1.8% | 28,500 |
| 2018/09/21 | 1,320 | 1,334 | 1,304 | 1,304 | -7 | -0.5% | 20,300 |
| 2018/09/20 | 1,306 | 1,314 | 1,290 | 1,311 | +5 | +0.4% | 15,800 |
| 2018/09/19 | 1,294 | 1,314 | 1,275 | 1,306 | +13 | +1% | 36,600 |
| 2018/09/18 | 1,270 | 1,296 | 1,252 | 1,293 | +9 | +0.7% | 28,200 |
| 2018/09/14 | 1,293 | 1,322 | 1,284 | 1,284 | -9 | -0.7% | 33,500 |
| 2018/09/13 | 1,252 | 1,294 | 1,252 | 1,293 | +45 | +3.6% | 47,000 |
| 2018/09/12 | 1,238 | 1,269 | 1,236 | 1,248 | +15 | +1.2% | 35,000 |
| 2018/09/11 | 1,263 | 1,268 | 1,201 | 1,233 | -30 | -2.4% | 92,100 |
| 2018/09/10 | 1,257 | 1,278 | 1,245 | 1,263 | +20 | +1.6% | 45,400 |
| 2018/09/07 | 1,228 | 1,257 | 1,221 | 1,243 | +10 | +0.8% | 39,200 |
| 2018/09/06 | 1,233 | 1,257 | 1,221 | 1,233 | -7 | -0.6% | 50,600 |
| 2018/09/05 | 1,245 | 1,261 | 1,225 | 1,240 | +11 | +0.9% | 52,700 |
| 2018/09/04 | 1,235 | 1,263 | 1,204 | 1,229 | -14 | -1.1% | 92,600 |
| 2018/09/03 | 1,343 | 1,343 | 1,241 | 1,243 | -97 | -7.2% | 129,200 |
| 2018/08/31 | 1,285 | 1,347 | 1,284 | 1,340 | +62 | +4.9% | 55,800 |
| 2018/08/30 | 1,288 | 1,305 | 1,275 | 1,278 | -20 | -1.5% | 48,600 |
| 2018/08/29 | 1,307 | 1,319 | 1,291 | 1,298 | +2 | +0.2% | 32,400 |
| 2018/08/28 | 1,308 | 1,315 | 1,262 | 1,296 | -19 | -1.4% | 58,400 |
| 2018/08/27 | 1,316 | 1,325 | 1,285 | 1,315 | +15 | +1.2% | 90,700 |
| 2018/08/24 | 1,301 | 1,325 | 1,282 | 1,300 | +47 | +3.8% | 170,400 |
| 2018/08/23 | 1,244 | 1,271 | 1,240 | 1,253 | +24 | +2% | 39,400 |
| 2018/08/22 | 1,199 | 1,238 | 1,189 | 1,229 | +40 | +3.4% | 41,000 |
| 2018/08/21 | 1,175 | 1,208 | 1,170 | 1,189 | +17 | +1.5% | 48,900 |
| 2018/08/20 | 1,207 | 1,207 | 1,167 | 1,172 | -23 | -1.9% | 45,800 |
| 2018/08/17 | 1,200 | 1,225 | 1,174 | 1,195 | +8 | +0.7% | 43,900 |
| 2018/08/16 | 1,230 | 1,230 | 1,185 | 1,187 | -40 | -3.3% | 53,900 |
| 2018/08/15 | 1,168 | 1,227 | 1,165 | 1,227 | +59 | +5.1% | 119,800 |
| 2018/08/14 | 1,133 | 1,192 | 1,133 | 1,168 | +57 | +5.1% | 78,600 |
| 2018/08/13 | 1,126 | 1,141 | 1,108 | 1,111 | -41 | -3.6% | 40,100 |
| 2018/08/10 | 1,083 | 1,155 | 1,083 | 1,152 | +65 | +6% | 61,700 |
| 2018/08/09 | 1,131 | 1,135 | 1,085 | 1,087 | -43 | -3.8% | 57,200 |
| 2018/08/08 | 1,147 | 1,164 | 1,126 | 1,130 | -17 | -1.5% | 38,400 |
| 2018/08/07 | 1,120 | 1,149 | 1,105 | 1,147 | +27 | +2.4% | 30,900 |
| 2018/08/06 | 1,163 | 1,163 | 1,109 | 1,120 | -48 | -4.1% | 62,200 |
| 2018/08/03 | 1,151 | 1,188 | 1,151 | 1,168 | +8 | +0.7% | 51,700 |
| 2018/08/02 | 1,143 | 1,172 | 1,143 | 1,160 | +17 | +1.5% | 52,400 |
| 2018/08/01 | 1,164 | 1,168 | 1,127 | 1,143 | -37 | -3.1% | 82,100 |
| 2018/07/31 | 1,109 | 1,196 | 1,104 | 1,180 | +70 | +6.3% | 183,400 |
| 2018/07/30 | 1,075 | 1,117 | 1,072 | 1,110 | +38 | +3.5% | 107,000 |
| 2018/07/27 | 1,140 | 1,143 | 1,064 | 1,072 | -71 | -6.2% | 175,100 |
| 2018/07/26 | 1,149 | 1,157 | 1,126 | 1,143 | +22 | +2% | 171,200 |
| 2018/07/25 | 1,116 | 1,136 | 1,110 | 1,121 | -5 | -0.4% | 57,500 |
| 2018/07/24 | 1,110 | 1,148 | 1,086 | 1,126 | +22 | +2% | 118,900 |
| 2018/07/23 | 1,060 | 1,106 | 1,021 | 1,104 | +44 | +4.2% | 190,000 |
| 2018/07/20 | 1,150 | 1,180 | 1,041 | 1,060 | -90 | -7.8% | 724,100 |
1501～
1550
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
