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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 995 | 995 | 987.5 | 987.5 | +37.5 | +3.9% | 4,800 |
| 2006/04/24 | 952.5 | 955 | 902.5 | 950 | -2.5 | -0.3% | 6,800 |
| 2006/04/21 | 975 | 975 | 952.5 | 952.5 | -12.5 | -1.3% | 9,600 |
| 2006/04/20 | 970 | 970 | 950 | 965 | -27.5 | -2.8% | 6,400 |
| 2006/04/19 | 987.5 | 1,005 | 985 | 992.5 | ±0 | ±0% | 3,200 |
| 2006/04/18 | 942.5 | 992.5 | 942.5 | 992.5 | +25 | +2.6% | 4,000 |
| 2006/04/17 | 1,032.5 | 1,032.5 | 967.5 | 967.5 | -57.5 | -5.6% | 9,200 |
| 2006/04/14 | 1,037.5 | 1,037.5 | 1,025 | 1,025 | ±0 | ±0% | 5,600 |
| 2006/04/13 | 1,030 | 1,050 | 1,025 | 1,025 | ±0 | ±0% | 11,600 |
| 2006/04/12 | 1,007.5 | 1,025 | 1,007.5 | 1,025 | +10 | +1% | 3,600 |
| 2006/04/11 | 1,042.5 | 1,042.5 | 1,007.5 | 1,015 | -15 | -1.5% | 9,600 |
| 2006/04/10 | 1,052.5 | 1,062.5 | 1,025 | 1,030 | -22.5 | -2.1% | 11,200 |
| 2006/04/07 | 1,087.5 | 1,087.5 | 1,052.5 | 1,052.5 | -35 | -3.2% | 2,400 |
| 2006/04/06 | 1,067.5 | 1,087.5 | 1,047.5 | 1,087.5 | +12.5 | +1.2% | 20,400 |
| 2006/04/05 | 1,092.5 | 1,110 | 1,065 | 1,075 | +32.5 | +3.1% | 35,600 |
| 2006/04/04 | 1,037.5 | 1,082.5 | 1,027.5 | 1,042.5 | +27.5 | +2.7% | 28,800 |
| 2006/04/03 | 1,002.5 | 1,015 | 987.5 | 1,015 | +30 | +3% | 9,600 |
| 2006/03/31 | 962.5 | 992.5 | 960 | 985 | +22.5 | +2.3% | 12,000 |
| 2006/03/30 | 972.5 | 972.5 | 957.5 | 962.5 | +10 | +1% | 8,400 |
| 2006/03/29 | 952.5 | 962.5 | 937.5 | 952.5 | ±0 | ±0% | 8,000 |
| 2006/03/28 | 957.5 | 962.5 | 927.5 | 952.5 | -10 | -1% | 3,200 |
| 2006/03/27 | 987.5 | 987.5 | 962.5 | 962.5 | -12.5 | -1.3% | 6,400 |
| 2006/03/24 | 985 | 1,000 | 967.5 | 975 | -5 | -0.5% | 11,600 |
| 2006/03/23 | 940 | 980 | 940 | 980 | +35 | +3.7% | 3,200 |
| 2006/03/22 | 945 | 945 | 927.5 | 945 | ±0 | ±0% | 8,800 |
| 2006/03/20 | 937.5 | 945 | 935 | 945 | ±0 | ±0% | 4,400 |
| 2006/03/17 | 940 | 945 | 930 | 945 | +5 | +0.5% | 3,600 |
| 2006/03/16 | 967.5 | 967.5 | 927.5 | 940 | -27.5 | -2.8% | 4,400 |
| 2006/03/15 | 975 | 977.5 | 962.5 | 967.5 | -7.5 | -0.8% | 6,800 |
| 2006/03/14 | 1,020 | 1,020 | 975 | 975 | -25 | -2.5% | 12,000 |
| 2006/03/13 | 980 | 1,000 | 980 | 1,000 | +32.5 | +3.4% | 10,400 |
| 2006/03/10 | 957.5 | 967.5 | 950 | 967.5 | +2.5 | +0.3% | 9,200 |
| 2006/03/09 | 987.5 | 987.5 | 965 | 965 | +7.5 | +0.8% | 4,000 |
| 2006/03/08 | 975 | 975 | 950 | 957.5 | -5 | -0.5% | 8,800 |
| 2006/03/07 | 962.5 | 967.5 | 937.5 | 962.5 | ±0 | ±0% | 14,000 |
| 2006/03/06 | 940 | 962.5 | 940 | 962.5 | +7.5 | +0.8% | 7,600 |
| 2006/03/03 | 952.5 | 977.5 | 950 | 955 | -42.5 | -4.3% | 14,000 |
| 2006/03/02 | 1,050 | 1,050 | 997.5 | 997.5 | -52.5 | -5% | 13,200 |
| 2006/03/01 | 977.5 | 1,050 | 975 | 1,050 | +22.5 | +2.2% | 22,000 |
| 2006/02/28 | 1,047.5 | 1,050 | 1,007.5 | 1,027.5 | -22.5 | -2.1% | 17,200 |
| 2006/02/27 | 1,100 | 1,100 | 1,042.5 | 1,050 | +10 | +1% | 26,800 |
| 2006/02/24 | 1,005 | 1,075 | 1,005 | 1,040 | +60 | +6.1% | 22,000 |
| 2006/02/23 | 952.5 | 995 | 952.5 | 980 | +40 | +4.3% | 14,800 |
| 2006/02/22 | 987.5 | 987.5 | 915 | 940 | -22.5 | -2.3% | 30,400 |
| 2006/02/21 | 860 | 985 | 860 | 962.5 | +90 | +10.3% | 23,200 |
| 2006/02/20 | 925 | 925 | 872.5 | 872.5 | -125 | -12.5% | 28,800 |
| 2006/02/17 | 1,062.5 | 1,062.5 | 962.5 | 997.5 | -90 | -8.3% | 22,800 |
| 2006/02/16 | 1,180 | 1,180 | 1,087.5 | 1,087.5 | -90 | -7.6% | 14,400 |
| 2006/02/15 | 1,225 | 1,225 | 1,175 | 1,177.5 | +15 | +1.3% | 10,400 |
| 2006/02/14 | 1,150 | 1,175 | 1,087.5 | 1,162.5 | -50 | -4.1% | 14,400 |
4551～
4600
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
