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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 989 | 989 | 932 | 940 | -50 | -5.1% | 147,300 |
| 2024/08/27 | 957 | 1,001 | 948 | 990 | +24 | +2.5% | 90,700 |
| 2024/08/26 | 956 | 977 | 944 | 966 | +16 | +1.7% | 91,400 |
| 2024/08/23 | 954 | 962 | 944 | 950 | -3 | -0.3% | 64,700 |
| 2024/08/22 | 967 | 973 | 949 | 953 | -5 | -0.5% | 79,800 |
| 2024/08/21 | 1,004 | 1,004 | 955 | 958 | -62 | -6.1% | 134,300 |
| 2024/08/20 | 1,026 | 1,036 | 1,017 | 1,020 | -13 | -1.3% | 52,800 |
| 2024/08/19 | 1,026 | 1,063 | 1,022 | 1,033 | +17 | +1.7% | 49,800 |
| 2024/08/16 | 1,020 | 1,038 | 991 | 1,016 | +7 | +0.7% | 101,900 |
| 2024/08/15 | 1,023 | 1,034 | 996 | 1,009 | -14 | -1.4% | 51,800 |
| 2024/08/14 | 1,072 | 1,072 | 996 | 1,023 | -49 | -4.6% | 82,300 |
| 2024/08/13 | 1,153 | 1,170 | 1,071 | 1,072 | -84 | -7.3% | 124,200 |
| 2024/08/09 | 1,489 | 1,489 | 1,138 | 1,156 | -33 | -2.8% | 224,400 |
| 2024/08/08 | 1,193 | 1,220 | 1,185 | 1,189 | -34 | -2.8% | 17,600 |
| 2024/08/07 | 1,172 | 1,249 | 1,172 | 1,223 | +54 | +4.6% | 13,200 |
| 2024/08/06 | 1,141 | 1,222 | 1,141 | 1,169 | +36 | +3.2% | 45,400 |
| 2024/08/05 | 1,159 | 1,234 | 1,088 | 1,133 | -136 | -10.7% | 67,900 |
| 2024/08/02 | 1,285 | 1,313 | 1,269 | 1,269 | -76 | -5.7% | 33,600 |
| 2024/08/01 | 1,440 | 1,446 | 1,331 | 1,345 | -95 | -6.6% | 46,500 |
| 2024/07/31 | 1,418 | 1,440 | 1,389 | 1,440 | +11 | +0.8% | 11,400 |
| 2024/07/30 | 1,461 | 1,461 | 1,407 | 1,429 | -42 | -2.9% | 20,600 |
| 2024/07/29 | 1,420 | 1,471 | 1,416 | 1,471 | +71 | +5.1% | 19,900 |
| 2024/07/26 | 1,408 | 1,423 | 1,391 | 1,400 | -14 | -1% | 12,800 |
| 2024/07/25 | 1,390 | 1,448 | 1,383 | 1,414 | -6 | -0.4% | 29,300 |
| 2024/07/24 | 1,395 | 1,428 | 1,391 | 1,420 | +21 | +1.5% | 25,700 |
| 2024/07/23 | 1,430 | 1,439 | 1,394 | 1,399 | -42 | -2.9% | 42,300 |
| 2024/07/22 | 1,465 | 1,479 | 1,430 | 1,441 | -44 | -3% | 19,000 |
| 2024/07/19 | 1,466 | 1,515 | 1,460 | 1,485 | +42 | +2.9% | 46,300 |
| 2024/07/18 | 1,461 | 1,491 | 1,438 | 1,443 | -34 | -2.3% | 38,500 |
| 2024/07/17 | 1,494 | 1,516 | 1,461 | 1,477 | +13 | +0.9% | 44,600 |
| 2024/07/16 | 1,652 | 1,676 | 1,455 | 1,464 | -247 | -14.4% | 132,600 |
| 2024/07/12 | 1,650 | 1,711 | 1,650 | 1,711 | +28 | +1.7% | 55,400 |
| 2024/07/11 | 1,649 | 1,689 | 1,626 | 1,683 | +34 | +2.1% | 71,000 |
| 2024/07/10 | 1,648 | 1,666 | 1,616 | 1,649 | +41 | +2.5% | 64,900 |
| 2024/07/09 | 1,547 | 1,610 | 1,547 | 1,608 | +81 | +5.3% | 60,700 |
| 2024/07/08 | 1,461 | 1,537 | 1,461 | 1,527 | +71 | +4.9% | 67,800 |
| 2024/07/05 | 1,463 | 1,476 | 1,429 | 1,456 | -4 | -0.3% | 36,500 |
| 2024/07/04 | 1,446 | 1,468 | 1,431 | 1,460 | +16 | +1.1% | 31,600 |
| 2024/07/03 | 1,406 | 1,460 | 1,391 | 1,444 | +39 | +2.8% | 50,900 |
| 2024/07/02 | 1,377 | 1,413 | 1,373 | 1,405 | +28 | +2% | 52,300 |
| 2024/07/01 | 1,334 | 1,380 | 1,322 | 1,377 | +64 | +4.9% | 40,700 |
| 2024/06/28 | 1,335 | 1,335 | 1,303 | 1,313 | -39 | -2.9% | 36,400 |
| 2024/06/27 | 1,286 | 1,357 | 1,278 | 1,352 | +68 | +5.3% | 158,300 |
| 2024/06/26 | 1,314 | 1,331 | 1,284 | 1,284 | ±0 | ±0% | 246,900 |
| 2024/06/25 | 1,300 | 1,309 | 1,284 | 1,284 | -25 | -1.9% | 69,300 |
| 2024/06/24 | 1,300 | 1,320 | 1,286 | 1,309 | +8 | +0.6% | 47,100 |
| 2024/06/21 | 1,315 | 1,342 | 1,301 | 1,301 | -27 | -2% | 36,800 |
| 2024/06/20 | 1,340 | 1,340 | 1,306 | 1,328 | -12 | -0.9% | 34,600 |
| 2024/06/19 | 1,360 | 1,377 | 1,327 | 1,340 | -20 | -1.5% | 33,900 |
| 2024/06/18 | 1,314 | 1,362 | 1,314 | 1,360 | +72 | +5.6% | 50,200 |
151～
200
件表示中 / 5806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 | 77,100円 | +4.5% | +221.4% | 2.08% | 15.01倍 | 1.15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 |
| マーチャント | 30,600円 | +3.5% | +152.5% | 0.65% | 44.03倍 | 2.11倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| 伊豆ＳＲ | 48,500円 | +18.3% | +20.5% | 3.09% | 12.05倍 | 1.74倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ウエスコＨＤ | 63,500円 | +1.9% | -8.3% | 3.46% | 12.77倍 | 0.54倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ブリーチ | 34,100円 | +16.6% | - | 0.00% | 27.59倍 | 0.93倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム
