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 |
|---|---|---|---|---|---|---|---|
| 2005/04/13 | 1,220 | 1,275 | 1,210 | 1,220 | -5 | -0.4% | 101,400 |
| 2005/04/12 | 1,240 | 1,250 | 1,210 | 1,225 | -40 | -3.2% | 122,000 |
| 2005/04/11 | 1,325 | 1,330 | 1,260 | 1,265 | -25 | -1.9% | 325,200 |
| 2005/04/08 | 1,240 | 1,295 | 1,240 | 1,290 | +50 | +4% | 219,000 |
| 2005/04/07 | 1,225 | 1,240 | 1,200 | 1,240 | +15 | +1.2% | 87,200 |
| 2005/04/06 | 1,260 | 1,260 | 1,215 | 1,225 | -15 | -1.2% | 100,600 |
| 2005/04/05 | 1,255 | 1,290 | 1,210 | 1,240 | -35 | -2.7% | 341,600 |
| 2005/04/04 | 1,300 | 1,315 | 1,250 | 1,275 | +135 | +11.8% | 1,057,000 |
| 2005/04/01 | 1,065 | 1,170 | 1,050 | 1,140 | +105 | +10.1% | 168,800 |
| 2005/03/31 | 1,050 | 1,075 | 1,025 | 1,035 | +40 | +4% | 116,800 |
| 2005/03/30 | 1,070 | 1,075 | 995 | 995 | -75 | -7% | 106,000 |
| 2005/03/29 | 1,075 | 1,100 | 1,060 | 1,070 | -5 | -0.5% | 68,400 |
| 2005/03/28 | 1,065 | 1,120 | 1,060 | 1,075 | -30 | -2.7% | 65,600 |
| 2005/03/25 | 1,150 | 1,165 | 1,090 | 1,105 | -55 | -4.7% | 98,000 |
| 2005/03/24 | 1,070 | 1,200 | 1,055 | 1,160 | +55 | +5% | 229,800 |
| 2005/03/23 | 1,135 | 1,135 | 1,095 | 1,105 | -35 | -3.1% | 79,400 |
| 2005/03/22 | 1,170 | 1,175 | 1,130 | 1,140 | -20 | -1.7% | 78,600 |
| 2005/03/18 | 1,160 | 1,175 | 1,150 | 1,160 | -30 | -2.5% | 121,200 |
| 2005/03/17 | 1,200 | 1,215 | 1,185 | 1,190 | -35 | -2.9% | 94,600 |
| 2005/03/16 | 1,230 | 1,250 | 1,205 | 1,225 | -5 | -0.4% | 94,000 |
| 2005/03/15 | 1,250 | 1,255 | 1,225 | 1,230 | -10 | -0.8% | 51,200 |
| 2005/03/14 | 1,270 | 1,270 | 1,210 | 1,240 | -20 | -1.6% | 60,400 |
| 2005/03/11 | 1,255 | 1,265 | 1,240 | 1,260 | +20 | +1.6% | 63,400 |
| 2005/03/10 | 1,280 | 1,280 | 1,235 | 1,240 | -30 | -2.4% | 82,200 |
| 2005/03/09 | 1,210 | 1,280 | 1,205 | 1,270 | +50 | +4.1% | 94,800 |
| 2005/03/08 | 1,240 | 1,250 | 1,210 | 1,220 | -15 | -1.2% | 59,800 |
| 2005/03/07 | 1,240 | 1,300 | 1,230 | 1,235 | -25 | -2% | 99,200 |
| 2005/03/04 | 1,285 | 1,295 | 1,250 | 1,260 | -30 | -2.3% | 107,600 |
| 2005/03/03 | 1,300 | 1,315 | 1,270 | 1,290 | +15 | +1.2% | 219,000 |
| 2005/03/02 | 1,350 | 1,365 | 1,250 | 1,275 | -55 | -4.1% | 793,000 |
| 2005/03/01 | 1,175 | 1,335 | 1,165 | 1,330 | +195 | +17.2% | 1,563,000 |
| 2005/02/28 | 1,180 | 1,180 | 1,130 | 1,135 | -30 | -2.6% | 169,600 |
| 2005/02/25 | 1,175 | 1,195 | 1,140 | 1,165 | -5 | -0.4% | 197,800 |
| 2005/02/24 | 1,215 | 1,235 | 1,155 | 1,170 | -25 | -2.1% | 336,800 |
| 2005/02/23 | 1,215 | 1,320 | 1,175 | 1,195 | -30 | -2.4% | 720,400 |
| 2005/02/22 | 1,235 | 1,280 | 1,200 | 1,225 | -30 | -2.4% | 246,200 |
| 2005/02/21 | 1,290 | 1,350 | 1,215 | 1,255 | -15 | -1.2% | 412,000 |
| 2005/02/18 | 1,330 | 1,460 | 1,230 | 1,270 | -20 | -1.6% | 2,259,600 |
| 2005/02/17 | 1,105 | 1,290 | 1,085 | 1,290 | +185 | +16.7% | 1,200,800 |
| 2005/02/16 | 1,085 | 1,190 | 1,060 | 1,105 | -20 | -1.8% | 350,400 |
| 2005/02/15 | 1,175 | 1,230 | 1,050 | 1,125 | -60 | -5.1% | 572,800 |
| 2005/02/14 | 1,120 | 1,300 | 1,105 | 1,185 | +85 | +7.7% | 2,374,000 |
| 2005/02/10 | 980 | 1,100 | 925 | 1,100 | +150 | +15.8% | 1,532,200 |
| 2005/02/09 | 950 | 950 | 950 | 950 | +150 | +18.8% | 60,200 |
| 2005/02/08 | 765 | 815 | 765 | 800 | +20 | +2.6% | 63,400 |
| 2005/02/07 | 815 | 815 | 755 | 780 | -50 | -6% | 116,400 |
| 2005/02/04 | 830 | 840 | 815 | 830 | -20 | -2.4% | 45,200 |
| 2005/02/03 | 840 | 850 | 805 | 850 | +15 | +1.8% | 77,800 |
| 2005/02/02 | 825 | 860 | 820 | 835 | -10 | -1.2% | 76,000 |
| 2005/02/01 | 840 | 900 | 840 | 845 | -85 | -9.1% | 180,200 |
5001～
5050
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
