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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,336 | 1,400 | 1,331 | 1,397 | +63 | +4.7% | 45,600 |
| 2024/04/09 | 1,347 | 1,358 | 1,320 | 1,334 | -6 | -0.4% | 41,200 |
| 2024/04/08 | 1,340 | 1,359 | 1,303 | 1,340 | +11 | +0.8% | 54,200 |
| 2024/04/05 | 1,246 | 1,339 | 1,246 | 1,329 | +75 | +6% | 59,000 |
| 2024/04/04 | 1,275 | 1,275 | 1,223 | 1,254 | -32 | -2.5% | 39,900 |
| 2024/04/03 | 1,233 | 1,320 | 1,230 | 1,286 | +28 | +2.2% | 47,400 |
| 2024/04/02 | 1,336 | 1,336 | 1,231 | 1,258 | -78 | -5.8% | 48,600 |
| 2024/04/01 | 1,326 | 1,361 | 1,325 | 1,336 | +10 | +0.8% | 40,500 |
| 2024/03/29 | 1,331 | 1,337 | 1,294 | 1,326 | +3 | +0.2% | 55,400 |
| 2024/03/28 | 1,301 | 1,365 | 1,290 | 1,323 | +22 | +1.7% | 84,400 |
| 2024/03/27 | 1,296 | 1,315 | 1,287 | 1,301 | +6 | +0.5% | 42,500 |
| 2024/03/26 | 1,258 | 1,317 | 1,258 | 1,295 | +37 | +2.9% | 52,700 |
| 2024/03/25 | 1,289 | 1,289 | 1,244 | 1,258 | -12 | -0.9% | 34,900 |
| 2024/03/22 | 1,259 | 1,279 | 1,240 | 1,270 | -19 | -1.5% | 41,300 |
| 2024/03/21 | 1,297 | 1,298 | 1,260 | 1,289 | +46 | +3.7% | 59,300 |
| 2024/03/19 | 1,187 | 1,243 | 1,175 | 1,243 | +72 | +6.1% | 56,400 |
| 2024/03/18 | 1,125 | 1,171 | 1,125 | 1,171 | +28 | +2.4% | 57,100 |
| 2024/03/15 | 1,103 | 1,153 | 1,096 | 1,143 | +37 | +3.3% | 39,500 |
| 2024/03/14 | 1,105 | 1,120 | 1,088 | 1,106 | -14 | -1.3% | 43,300 |
| 2024/03/13 | 1,055 | 1,135 | 1,055 | 1,120 | +81 | +7.8% | 95,100 |
| 2024/03/12 | 1,010 | 1,046 | 1,001 | 1,039 | +33 | +3.3% | 21,600 |
| 2024/03/11 | 1,026 | 1,026 | 977 | 1,006 | -20 | -1.9% | 54,000 |
| 2024/03/08 | 1,025 | 1,037 | 1,015 | 1,026 | -20 | -1.9% | 31,300 |
| 2024/03/07 | 1,024 | 1,050 | 1,020 | 1,046 | +36 | +3.6% | 25,700 |
| 2024/03/06 | 1,021 | 1,024 | 999 | 1,010 | -18 | -1.8% | 27,300 |
| 2024/03/05 | 992 | 1,028 | 991 | 1,028 | +37 | +3.7% | 35,600 |
| 2024/03/04 | 1,004 | 1,004 | 986 | 991 | -13 | -1.3% | 34,400 |
| 2024/03/01 | 1,019 | 1,019 | 1,003 | 1,004 | -6 | -0.6% | 14,000 |
| 2024/02/29 | 1,030 | 1,031 | 1,006 | 1,010 | -23 | -2.2% | 15,800 |
| 2024/02/28 | 1,044 | 1,044 | 1,032 | 1,033 | -11 | -1.1% | 16,800 |
| 2024/02/27 | 1,043 | 1,044 | 1,031 | 1,044 | +1 | +0.1% | 18,200 |
| 2024/02/26 | 1,035 | 1,043 | 1,025 | 1,043 | +40 | +4% | 22,200 |
| 2024/02/22 | 1,048 | 1,048 | 1,003 | 1,003 | -3 | -0.3% | 24,500 |
| 2024/02/21 | 1,027 | 1,027 | 1,002 | 1,006 | -21 | -2% | 14,100 |
| 2024/02/20 | 1,029 | 1,038 | 1,023 | 1,027 | +3 | +0.3% | 7,000 |
| 2024/02/19 | 1,048 | 1,048 | 1,020 | 1,024 | -21 | -2% | 12,400 |
| 2024/02/16 | 1,053 | 1,053 | 1,043 | 1,045 | -8 | -0.8% | 27,600 |
| 2024/02/15 | 1,020 | 1,054 | 1,010 | 1,053 | +75 | +7.7% | 62,700 |
| 2024/02/14 | 959 | 982 | 958 | 978 | +17 | +1.8% | 21,500 |
| 2024/02/13 | 975 | 976 | 954 | 961 | -13 | -1.3% | 38,600 |
| 2024/02/09 | 950 | 978 | 929 | 974 | +54 | +5.9% | 57,600 |
| 2024/02/08 | 936 | 936 | 919 | 920 | -15 | -1.6% | 6,800 |
| 2024/02/07 | 938 | 941 | 935 | 935 | -2 | -0.2% | 6,600 |
| 2024/02/06 | 922 | 940 | 922 | 937 | +27 | +3% | 8,200 |
| 2024/02/05 | 921 | 921 | 908 | 910 | -12 | -1.3% | 8,600 |
| 2024/02/02 | 940 | 941 | 922 | 922 | -16 | -1.7% | 10,000 |
| 2024/02/01 | 938 | 946 | 938 | 938 | -9 | -1% | 5,100 |
| 2024/01/31 | 944 | 956 | 939 | 947 | +3 | +0.3% | 12,000 |
| 2024/01/30 | 951 | 951 | 938 | 944 | -6 | -0.6% | 19,200 |
| 2024/01/29 | 936 | 950 | 927 | 950 | +24 | +2.6% | 19,600 |
251～
300
件表示中 / 5811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 | 82,300円 | +4.5% | +221.4% | 1.94% | 16.02倍 | 1.23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 |
| リベロ | 178,200円 | +30.2% | +68.8% | 1.68% | 17.69倍 | 4.17倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| さくらさ | 209,300円 | +4.8% | +0.3% | 1.15% | 13.23倍 | 1.72倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| ブリーチ | 37,200円 | +16.6% | - | 0.00% | 30.10倍 | 1.01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 |
| コンフィデンス | 141,800円 | +20.2% | +22.7% | 4.58% | 8.04倍 | 1.63倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
