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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 993.8 | 1,025 | 993.8 | 1,025 | +30 | +3% | 61,600 |
| 2005/11/28 | 992.5 | 995 | 987.5 | 995 | +1.2 | +0.1% | 36,800 |
| 2005/11/25 | 1,012.5 | 1,012.5 | 990 | 993.8 | -25 | -2.5% | 34,400 |
| 2005/11/24 | 1,018.8 | 1,021.3 | 1,012.5 | 1,018.8 | -2.5 | -0.2% | 20,800 |
| 2005/11/22 | 1,037.5 | 1,037.5 | 1,012.5 | 1,021.3 | +7.5 | +0.7% | 23,200 |
| 2005/11/21 | 1,025 | 1,025 | 1,012.5 | 1,013.8 | -1.2 | -0.1% | 23,200 |
| 2005/11/18 | 1,025 | 1,037.5 | 1,006.3 | 1,015 | +2.5 | +0.2% | 26,400 |
| 2005/11/17 | 1,031.3 | 1,032.5 | 1,012.5 | 1,012.5 | -17.5 | -1.7% | 18,400 |
| 2005/11/16 | 1,061.3 | 1,087.5 | 1,013.8 | 1,030 | -27.5 | -2.6% | 120,000 |
| 2005/11/15 | 1,013.8 | 1,062.5 | 1,011.3 | 1,057.5 | +63.7 | +6.4% | 193,600 |
| 2005/11/14 | 993.8 | 1,012.5 | 986.3 | 993.8 | +12.5 | +1.3% | 50,400 |
| 2005/11/11 | 981.3 | 990 | 975 | 981.3 | +6.3 | +0.6% | 33,600 |
| 2005/11/10 | 973.8 | 981.3 | 961.3 | 975 | +1.2 | +0.1% | 56,000 |
| 2005/11/09 | 976.3 | 987.5 | 965 | 973.8 | -3.7 | -0.4% | 32,800 |
| 2005/11/08 | 1,000 | 1,002.5 | 976.3 | 977.5 | -22.5 | -2.3% | 59,200 |
| 2005/11/07 | 1,010 | 1,012.5 | 995 | 1,000 | -22.5 | -2.2% | 41,600 |
| 2005/11/04 | 1,035 | 1,036.3 | 993.8 | 1,022.5 | -8.8 | -0.9% | 73,600 |
| 2005/11/02 | 1,048.8 | 1,056.3 | 1,023.8 | 1,031.3 | -18.7 | -1.8% | 115,200 |
| 2005/11/01 | 988.8 | 1,051.3 | 988.8 | 1,050 | +62.5 | +6.3% | 204,000 |
| 2005/10/31 | 1,022.5 | 1,025 | 975 | 987.5 | -23.8 | -2.4% | 96,800 |
| 2005/10/28 | 1,025 | 1,063.8 | 1,001.3 | 1,011.3 | +23.8 | +2.4% | 405,600 |
| 2005/10/27 | 942.5 | 1,043.8 | 942.5 | 987.5 | +87.5 | +9.7% | 558,400 |
| 2005/10/26 | 906.3 | 907.5 | 875 | 900 | -12.5 | -1.4% | 92,800 |
| 2005/10/25 | 920 | 927.5 | 908.8 | 912.5 | -7.5 | -0.8% | 24,800 |
| 2005/10/24 | 918.8 | 920 | 911.3 | 920 | -5 | -0.5% | 22,400 |
| 2005/10/21 | 925 | 931.3 | 912.5 | 925 | -10 | -1.1% | 44,000 |
| 2005/10/20 | 933.8 | 950 | 930 | 935 | +2.5 | +0.3% | 36,000 |
| 2005/10/19 | 967.5 | 968.8 | 931.3 | 932.5 | -36.3 | -3.7% | 36,800 |
| 2005/10/18 | 981.3 | 981.3 | 942.5 | 968.8 | ±0 | ±0% | 42,400 |
| 2005/10/17 | 962.5 | 987.5 | 937.5 | 968.8 | +31.3 | +3.3% | 64,800 |
| 2005/10/14 | 898.8 | 951.3 | 897.5 | 937.5 | +37.5 | +4.2% | 61,600 |
| 2005/10/13 | 911.3 | 912.5 | 900 | 900 | -11.3 | -1.2% | 44,000 |
| 2005/10/12 | 927.5 | 931.3 | 908.8 | 911.3 | -32.5 | -3.4% | 80,000 |
| 2005/10/11 | 956.3 | 965 | 937.5 | 943.8 | -7.5 | -0.8% | 65,600 |
| 2005/10/07 | 982.5 | 987.5 | 948.8 | 951.3 | -43.7 | -4.4% | 73,600 |
| 2005/10/06 | 1,016.3 | 1,016.3 | 986.3 | 995 | -21.3 | -2.1% | 50,400 |
| 2005/10/05 | 1,055 | 1,056.3 | 1,001.3 | 1,016.3 | -8.7 | -0.8% | 98,400 |
| 2005/10/04 | 1,056.3 | 1,078.8 | 1,012.5 | 1,025 | -18.8 | -1.8% | 108,000 |
| 2005/10/03 | 977.5 | 1,056.3 | 970 | 1,043.8 | +66.3 | +6.8% | 220,000 |
| 2005/09/30 | 918.8 | 1,006.3 | 911.3 | 977.5 | +58.7 | +6.4% | 188,800 |
| 2005/09/29 | 950 | 972.5 | 912.5 | 918.8 | -25 | -2.6% | 97,600 |
| 2005/09/28 | 893.8 | 975 | 893.8 | 943.8 | +20 | +2.2% | 192,800 |
| 2005/09/27 | 1,000 | 1,001.3 | 913.8 | 923.8 | -76.2 | -7.6% | 175,200 |
| 2005/09/26 | 1,058.8 | 1,060 | 992.5 | 1,000 | -62.5 | -5.9% | 96,000 |
| 2005/09/22 | 1,018.8 | 1,112.5 | 976.3 | 1,062.5 | +41.2 | +4% | 428,800 |
| 2005/09/21 | 1,086.3 | 1,101.3 | 1,017.5 | 1,021.3 | -65 | -6% | 206,400 |
| 2005/09/20 | 1,096.3 | 1,101.3 | 1,065 | 1,086.3 | -11.2 | -1% | 194,400 |
| 2005/09/16 | 1,126.3 | 1,165 | 1,065 | 1,097.5 | -32.5 | -2.9% | 520,800 |
| 2005/09/15 | 1,225 | 1,227.5 | 1,126.3 | 1,130 | -96.3 | -7.9% | 507,200 |
| 2005/09/14 | 1,223.8 | 1,275 | 1,212.5 | 1,226.3 | +13.8 | +1.1% | 577,600 |
4651～
4700
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
