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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,485 | 1,487.5 | 1,327.5 | 1,362.5 | -125 | -8.4% | 64,800 |
| 2006/01/16 | 1,450 | 1,532.5 | 1,450 | 1,487.5 | +45 | +3.1% | 72,400 |
| 2006/01/13 | 1,415 | 1,460 | 1,400 | 1,442.5 | +22.5 | +1.6% | 51,600 |
| 2006/01/12 | 1,422.5 | 1,475 | 1,420 | 1,420 | +7.5 | +0.5% | 68,000 |
| 2006/01/11 | 1,342.5 | 1,425 | 1,342.5 | 1,412.5 | +70 | +5.2% | 105,600 |
| 2006/01/10 | 1,282.5 | 1,425 | 1,282.5 | 1,342.5 | +67.5 | +5.3% | 123,200 |
| 2006/01/06 | 1,267.5 | 1,277.5 | 1,262.5 | 1,275 | ±0 | ±0% | 12,400 |
| 2006/01/05 | 1,270 | 1,285 | 1,250 | 1,275 | +5 | +0.4% | 60,000 |
| 2006/01/04 | 1,280 | 1,282.5 | 1,257.5 | 1,270 | -10 | -0.8% | 9,600 |
| 2005/12/30 | 1,285 | 1,302.5 | 1,272.5 | 1,280 | ±0 | ±0% | 17,600 |
| 2005/12/29 | 1,325 | 1,342.5 | 1,272.5 | 1,280 | -45 | -3.4% | 61,200 |
| 2005/12/28 | 1,227.5 | 1,325 | 1,227.5 | 1,325 | +100 | +8.2% | 130,800 |
| 2005/12/27 | 1,187.5 | 1,300 | 1,187.5 | 1,225 | +68.7 | +5.9% | 141,600 |
| 2005/12/26 | 1,145 | 1,175 | 1,145 | 1,156.3 | +10 | +0.9% | 183,200 |
| 2005/12/22 | 1,145 | 1,152.5 | 1,136.3 | 1,146.3 | -2.5 | -0.2% | 124,000 |
| 2005/12/21 | 1,155 | 1,173.8 | 1,145 | 1,148.8 | -5 | -0.4% | 100,000 |
| 2005/12/20 | 1,187.5 | 1,188.8 | 1,147.5 | 1,153.8 | -33.7 | -2.8% | 118,400 |
| 2005/12/19 | 1,160 | 1,212.5 | 1,160 | 1,187.5 | +31.2 | +2.7% | 216,800 |
| 2005/12/16 | 1,212.5 | 1,218.8 | 1,147.5 | 1,156.3 | -46.2 | -3.8% | 232,000 |
| 2005/12/15 | 1,275 | 1,337.5 | 1,201.3 | 1,202.5 | +52.5 | +4.6% | 795,200 |
| 2005/12/14 | 1,102.5 | 1,158.8 | 1,082.5 | 1,150 | +40 | +3.6% | 50,400 |
| 2005/12/13 | 1,130 | 1,132.5 | 1,097.5 | 1,110 | -22.5 | -2% | 65,600 |
| 2005/12/12 | 1,152.5 | 1,157.5 | 1,132.5 | 1,132.5 | -11.3 | -1% | 49,600 |
| 2005/12/09 | 1,117.5 | 1,152.5 | 1,100 | 1,143.8 | +25 | +2.2% | 67,200 |
| 2005/12/08 | 1,161.3 | 1,185 | 1,112.5 | 1,118.8 | -23.7 | -2.1% | 132,800 |
| 2005/12/07 | 1,106.3 | 1,143.8 | 1,086.3 | 1,142.5 | +41.2 | +3.7% | 97,600 |
| 2005/12/06 | 1,101.3 | 1,126.3 | 1,083.8 | 1,101.3 | -5 | -0.5% | 113,600 |
| 2005/12/05 | 1,061.3 | 1,110 | 1,061.3 | 1,106.3 | +51.3 | +4.9% | 112,800 |
| 2005/12/02 | 1,077.5 | 1,083.8 | 1,038.8 | 1,055 | -7.5 | -0.7% | 94,400 |
| 2005/12/01 | 1,030 | 1,076.3 | 1,030 | 1,062.5 | +32.5 | +3.2% | 154,400 |
| 2005/11/30 | 1,023.8 | 1,031.3 | 1,011.3 | 1,030 | +5 | +0.5% | 38,400 |
| 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 |
4801～
4850
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
