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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 2006/02/13 | 1,272.5 | 1,285 | 1,210 | 1,212.5 | -37.5 | -3% | 27,600 |
| 2006/02/10 | 1,272.5 | 1,275 | 1,207.5 | 1,250 | -22.5 | -1.8% | 30,800 |
| 2006/02/09 | 1,300 | 1,312.5 | 1,270 | 1,272.5 | -22.5 | -1.7% | 28,800 |
| 2006/02/08 | 1,375 | 1,377.5 | 1,250 | 1,295 | -80 | -5.8% | 50,400 |
| 2006/02/07 | 1,397.5 | 1,397.5 | 1,370 | 1,375 | -5 | -0.4% | 21,200 |
| 2006/02/06 | 1,397.5 | 1,412.5 | 1,377.5 | 1,380 | -20 | -1.4% | 16,400 |
| 2006/02/03 | 1,395 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 10,800 |
| 2006/02/02 | 1,405 | 1,415 | 1,385 | 1,400 | +12.5 | +0.9% | 16,400 |
| 2006/02/01 | 1,372.5 | 1,402.5 | 1,362.5 | 1,387.5 | +15 | +1.1% | 36,000 |
| 2006/01/31 | 1,395 | 1,397.5 | 1,360 | 1,372.5 | -27.5 | -2% | 31,200 |
| 2006/01/30 | 1,427.5 | 1,427.5 | 1,387.5 | 1,400 | -22.5 | -1.6% | 30,400 |
| 2006/01/27 | 1,425 | 1,450 | 1,407.5 | 1,422.5 | ±0 | ±0% | 28,000 |
| 2006/01/26 | 1,427.5 | 1,450 | 1,400 | 1,422.5 | +22.5 | +1.6% | 22,000 |
| 2006/01/25 | 1,475 | 1,477.5 | 1,400 | 1,400 | -7.5 | -0.5% | 32,000 |
| 2006/01/24 | 1,422.5 | 1,465 | 1,325 | 1,407.5 | +82.5 | +6.2% | 60,800 |
| 2006/01/23 | 1,400 | 1,450 | 1,295 | 1,325 | -182.5 | -12.1% | 74,000 |
| 2006/01/20 | 1,547.5 | 1,637.5 | 1,450 | 1,507.5 | +32.5 | +2.2% | 242,800 |
| 2006/01/19 | 1,450 | 1,512.5 | 1,325 | 1,475 | +300 | +25.5% | 390,800 |
| 2006/01/18 | 1,347.5 | 1,350 | 1,000 | 1,175 | -187.5 | -13.8% | 114,000 |
4751～
4800
件表示中 / 5896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 | 92,400円 | +4.5% | +221.4% | 1.73% | 17.79倍 | 1.35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 |
| 三機Ｓ | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| テアトル | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ラストワンマイル | 386,000円 | +18.9% | +21.8% | 0.62% | 14.38倍 | 2.50倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| 博 展 | 65,600円 | +10.9% | +22.2% | 3.35% | 8.61倍 | 2.55倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
