ＣＥ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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 1,140 | 1,190 | 1,135 | 1,170 | +35 | +3.1% | 132,200 |
| 2005/06/27 | 1,135 | 1,150 | 1,115 | 1,135 | +15 | +1.3% | 45,600 |
| 2005/06/24 | 1,130 | 1,160 | 1,120 | 1,120 | -20 | -1.8% | 64,800 |
| 2005/06/23 | 1,110 | 1,170 | 1,105 | 1,140 | +35 | +3.2% | 115,600 |
| 2005/06/22 | 1,110 | 1,115 | 1,090 | 1,105 | -5 | -0.5% | 31,000 |
| 2005/06/21 | 1,130 | 1,135 | 1,100 | 1,110 | -35 | -3.1% | 116,800 |
| 2005/06/20 | 1,055 | 1,170 | 1,045 | 1,145 | +100 | +9.6% | 447,600 |
| 2005/06/17 | 1,045 | 1,060 | 1,035 | 1,045 | ±0 | ±0% | 48,000 |
| 2005/06/16 | 1,045 | 1,050 | 1,035 | 1,045 | -5 | -0.5% | 49,200 |
| 2005/06/15 | 1,040 | 1,070 | 1,035 | 1,050 | +5 | +0.5% | 33,800 |
| 2005/06/14 | 1,050 | 1,055 | 1,045 | 1,045 | -10 | -0.9% | 23,200 |
| 2005/06/13 | 1,065 | 1,070 | 1,050 | 1,055 | -15 | -1.4% | 34,400 |
| 2005/06/10 | 1,065 | 1,085 | 1,065 | 1,070 | ±0 | ±0% | 25,800 |
| 2005/06/09 | 1,060 | 1,090 | 1,050 | 1,070 | -15 | -1.4% | 49,400 |
| 2005/06/08 | 1,105 | 1,105 | 1,060 | 1,085 | -30 | -2.7% | 59,800 |
| 2005/06/07 | 1,115 | 1,125 | 1,100 | 1,115 | -10 | -0.9% | 59,000 |
| 2005/06/06 | 1,085 | 1,125 | 1,060 | 1,125 | +30 | +2.7% | 49,600 |
| 2005/06/03 | 1,120 | 1,125 | 1,075 | 1,095 | -30 | -2.7% | 56,800 |
| 2005/06/02 | 1,080 | 1,140 | 1,065 | 1,125 | +65 | +6.1% | 165,200 |
| 2005/06/01 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 55,800 |
| 2005/05/31 | 1,040 | 1,055 | 1,030 | 1,040 | -20 | -1.9% | 36,800 |
| 2005/05/30 | 1,045 | 1,060 | 1,035 | 1,060 | +10 | +1% | 22,600 |
| 2005/05/27 | 1,040 | 1,060 | 1,035 | 1,050 | -10 | -0.9% | 33,600 |
| 2005/05/26 | 1,045 | 1,090 | 1,020 | 1,060 | ±0 | ±0% | 28,000 |
| 2005/05/25 | 1,090 | 1,100 | 1,060 | 1,060 | -25 | -2.3% | 22,600 |
| 2005/05/24 | 1,105 | 1,110 | 1,085 | 1,085 | -10 | -0.9% | 24,400 |
| 2005/05/23 | 1,090 | 1,100 | 1,085 | 1,095 | +15 | +1.4% | 15,800 |
| 2005/05/20 | 1,065 | 1,110 | 1,065 | 1,080 | -5 | -0.5% | 53,800 |
| 2005/05/19 | 1,105 | 1,105 | 1,040 | 1,085 | ±0 | ±0% | 34,000 |
| 2005/05/18 | 1,040 | 1,105 | 1,015 | 1,085 | +25 | +2.4% | 66,400 |
| 2005/05/17 | 1,120 | 1,145 | 1,055 | 1,060 | -65 | -5.8% | 85,200 |
| 2005/05/16 | 1,125 | 1,180 | 1,120 | 1,125 | -45 | -3.8% | 85,800 |
| 2005/05/13 | 1,160 | 1,170 | 1,150 | 1,170 | -5 | -0.4% | 36,200 |
| 2005/05/12 | 1,200 | 1,200 | 1,170 | 1,175 | -10 | -0.8% | 31,400 |
| 2005/05/11 | 1,215 | 1,215 | 1,180 | 1,185 | -30 | -2.5% | 52,000 |
| 2005/05/10 | 1,225 | 1,240 | 1,190 | 1,215 | ±0 | ±0% | 64,800 |
| 2005/05/09 | 1,195 | 1,235 | 1,195 | 1,215 | +10 | +0.8% | 76,200 |
| 2005/05/06 | 1,155 | 1,205 | 1,140 | 1,205 | +60 | +5.2% | 66,200 |
| 2005/05/02 | 1,150 | 1,160 | 1,130 | 1,145 | -10 | -0.9% | 43,200 |
| 2005/04/28 | 1,125 | 1,160 | 1,125 | 1,155 | +15 | +1.3% | 34,600 |
| 2005/04/27 | 1,160 | 1,160 | 1,130 | 1,140 | ±0 | ±0% | 41,200 |
| 2005/04/26 | 1,180 | 1,180 | 1,140 | 1,140 | -20 | -1.7% | 44,000 |
| 2005/04/25 | 1,155 | 1,175 | 1,150 | 1,160 | -25 | -2.1% | 51,200 |
| 2005/04/22 | 1,225 | 1,230 | 1,160 | 1,185 | -5 | -0.4% | 86,000 |
| 2005/04/21 | 1,130 | 1,190 | 1,120 | 1,190 | ±0 | ±0% | 67,000 |
| 2005/04/20 | 1,185 | 1,220 | 1,180 | 1,190 | +35 | +3% | 95,800 |
| 2005/04/19 | 1,145 | 1,190 | 1,130 | 1,155 | +55 | +5% | 79,600 |
| 2005/04/18 | 1,125 | 1,145 | 1,080 | 1,100 | -85 | -7.2% | 86,200 |
| 2005/04/15 | 1,200 | 1,210 | 1,180 | 1,185 | -25 | -2.1% | 59,800 |
| 2005/04/14 | 1,230 | 1,235 | 1,205 | 1,210 | -10 | -0.8% | 61,600 |
4951～
5000
件表示中 / 5847件
類似銘柄と比較する
現在ご覧いただいている「ＣＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＥＨＤ | 80,800円 | +4.4% | +21.3% | 2.72% | 8.68倍 | 1.95倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ドリコム | 47,600円 | +38.3% | +654.7% | 1.05% | - | 2.93倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| クロスマーケＧ | 69,700円 | +10.7% | +12.5% | 2.15% | 8.73倍 | 1.69倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| モンスターラボ | 21,200円 | -14.9% | - | 0.00% | 66.46倍 | 10.72倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ｕｎｅｒｒｙ | 364,500円 | +34.3% | +59.4% | 0.00% | 34.07倍 | 6.77倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
