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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/26 | 944 | 944 | 920 | 926 | -18 | -1.9% | 16,800 |
| 2024/01/25 | 899 | 946 | 885 | 944 | +58 | +6.5% | 70,400 |
| 2024/01/24 | 887 | 890 | 886 | 886 | ±0 | ±0% | 5,600 |
| 2024/01/23 | 896 | 899 | 886 | 886 | -7 | -0.8% | 6,400 |
| 2024/01/22 | 895 | 897 | 889 | 893 | +3 | +0.3% | 8,400 |
| 2024/01/19 | 874 | 893 | 874 | 890 | +14 | +1.6% | 7,600 |
| 2024/01/18 | 878 | 887 | 876 | 876 | -4 | -0.5% | 3,800 |
| 2024/01/17 | 879 | 892 | 876 | 880 | +3 | +0.3% | 15,200 |
| 2024/01/16 | 885 | 885 | 877 | 877 | -7 | -0.8% | 5,800 |
| 2024/01/15 | 889 | 890 | 880 | 884 | +2 | +0.2% | 8,900 |
| 2024/01/12 | 886 | 886 | 876 | 882 | -4 | -0.5% | 5,100 |
| 2024/01/11 | 878 | 890 | 877 | 886 | +12 | +1.4% | 16,400 |
| 2024/01/10 | 875 | 880 | 869 | 874 | +4 | +0.5% | 10,700 |
| 2024/01/09 | 868 | 883 | 868 | 870 | +15 | +1.8% | 12,700 |
| 2024/01/05 | 850 | 859 | 850 | 855 | +1 | +0.1% | 4,300 |
| 2024/01/04 | 846 | 855 | 845 | 854 | +6 | +0.7% | 4,000 |
351～
400
件表示中 / 5895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 | 93,500円 | +4.5% | +221.4% | 1.71% | 18.00倍 | 1.37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 |
| ウエスコＨＤ | 77,400円 | +1.9% | -8.3% | 2.84% | 15.57倍 | 0.66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 |
| ステムセル研 | 101,600円 | +12.0% | +5.1% | 0.00% | 31.97倍 | 3.90倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| サニーサイド | 68,800円 | +4.7% | +16.2% | 3.49% | 9.08倍 | 2.26倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| フロンティアＩ | 225,900円 | +13.1% | +24.2% | 5.00% | 9.98倍 | 1.13倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
