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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,087.5 | 1,090 | 1,087.5 | 1,087.5 | -22.5 | -2% | 2,400 |
| 2002/08/21 | 1,090 | 1,110 | 1,090 | 1,110 | +5 | +0.5% | 1,200 |
| 2002/08/20 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 2,400 |
| 2002/08/19 | 1,132.5 | 1,132.5 | 1,125 | 1,125 | -15 | -1.3% | 2,800 |
| 2002/08/16 | 1,130 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 5,600 |
| 2002/08/15 | 1,132.5 | 1,137.5 | 1,125 | 1,135 | +2.5 | +0.2% | 13,200 |
| 2002/08/14 | 1,125 | 1,132.5 | 1,110 | 1,132.5 | ±0 | ±0% | 7,600 |
| 2002/08/13 | 1,080 | 1,142.5 | 1,080 | 1,132.5 | +57.5 | +5.3% | 18,800 |
| 2002/08/12 | 1,062.5 | 1,077.5 | 1,062.5 | 1,075 | +15 | +1.4% | 8,000 |
| 2002/08/09 | 1,087.5 | 1,087.5 | 1,060 | 1,060 | -12.5 | -1.2% | 9,600 |
| 2002/08/08 | 1,050 | 1,072.5 | 1,050 | 1,072.5 | +17.5 | +1.7% | 4,800 |
| 2002/08/07 | 1,037.5 | 1,055 | 1,025 | 1,055 | +40 | +3.9% | 7,600 |
| 2002/08/06 | 1,037.5 | 1,037.5 | 1,002.5 | 1,015 | -20 | -1.9% | 7,200 |
| 2002/08/05 | 1,050 | 1,050 | 1,032.5 | 1,035 | -15 | -1.4% | 4,800 |
| 2002/08/02 | 1,025 | 1,050 | 1,025 | 1,050 | +25 | +2.4% | 7,600 |
| 2002/08/01 | 1,025 | 1,050 | 1,025 | 1,025 | -12.5 | -1.2% | 10,800 |
| 2002/07/31 | 1,052.5 | 1,052.5 | 1,037.5 | 1,037.5 | -25 | -2.4% | 4,000 |
| 2002/07/30 | 1,102.5 | 1,102.5 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 5,200 |
| 2002/07/29 | 1,097.5 | 1,097.5 | 1,075 | 1,075 | ±0 | ±0% | 7,200 |
| 2002/07/26 | 1,105 | 1,105 | 1,065 | 1,075 | -30 | -2.7% | 6,400 |
| 2002/07/25 | 1,055 | 1,105 | 1,055 | 1,105 | +55 | +5.2% | 6,800 |
| 2002/07/24 | 1,067.5 | 1,075 | 1,050 | 1,050 | -50 | -4.5% | 12,800 |
| 2002/07/23 | 1,100 | 1,107.5 | 1,075 | 1,100 | -7.5 | -0.7% | 7,200 |
| 2002/07/22 | 1,150 | 1,150 | 1,100 | 1,107.5 | -55 | -4.7% | 11,600 |
| 2002/07/19 | 1,170 | 1,222.5 | 1,152.5 | 1,162.5 | +5 | +0.4% | 59,600 |
| 2002/07/18 | 1,157.5 | 1,157.5 | 1,155 | 1,157.5 | +125 | +12.1% | 88,800 |
| 2002/07/17 | 1,100 | 1,100 | 1,007.5 | 1,032.5 | -67.5 | -6.1% | 10,800 |
| 2002/07/16 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -5 | -0.5% | 4,000 |
| 2002/07/15 | 1,107.5 | 1,107.5 | 1,102.5 | 1,105 | +5 | +0.5% | 2,400 |
| 2002/07/12 | 1,087.5 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 6,400 |
| 2002/07/11 | 1,052.5 | 1,075 | 1,052.5 | 1,075 | ±0 | ±0% | 1,200 |
| 2002/07/10 | 1,062.5 | 1,075 | 1,050 | 1,075 | ±0 | ±0% | 8,400 |
| 2002/07/09 | 1,087.5 | 1,087.5 | 1,050 | 1,075 | ±0 | ±0% | 10,800 |
| 2002/07/08 | 1,050 | 1,075 | 1,050 | 1,075 | +50 | +4.9% | 14,000 |
| 2002/07/05 | 1,000 | 1,025 | 1,000 | 1,025 | +25 | +2.5% | 7,600 |
| 2002/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2002/07/03 | 1,027.5 | 1,027.5 | 1,000 | 1,000 | -25 | -2.4% | 2,400 |
| 2002/07/02 | 1,037.5 | 1,037.5 | 1,025 | 1,025 | -12.5 | -1.2% | 2,400 |
| 2002/07/01 | 1,050 | 1,050 | 1,037.5 | 1,037.5 | +37.5 | +3.8% | 3,200 |
| 2002/06/28 | 1,002.5 | 1,025 | 1,000 | 1,000 | ±0 | ±0% | 7,200 |
| 2002/06/27 | 992.5 | 1,000 | 982.5 | 1,000 | +17.5 | +1.8% | 6,800 |
| 2002/06/26 | 1,000 | 1,000 | 982.5 | 982.5 | -17.5 | -1.8% | 3,600 |
| 2002/06/25 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 5,200 |
| 2002/06/24 | 1,000 | 1,000 | 987.5 | 1,000 | -50 | -4.8% | 4,800 |
| 2002/06/21 | 1,050 | 1,050 | 1,027.5 | 1,050 | -12.5 | -1.2% | 4,000 |
| 2002/06/20 | 1,075 | 1,080 | 1,062.5 | 1,062.5 | -15 | -1.4% | 7,200 |
| 2002/06/19 | 1,082.5 | 1,082.5 | 1,077.5 | 1,077.5 | -10 | -0.9% | 18,400 |
| 2002/06/18 | 1,085 | 1,087.5 | 1,082.5 | 1,087.5 | +5 | +0.5% | 16,400 |
| 2002/06/17 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | -7.5 | -0.7% | 12,000 |
| 2002/06/14 | 1,095 | 1,095 | 1,075 | 1,090 | +2.5 | +0.2% | 12,400 |
5451～
5500
件表示中 / 5650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 | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45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 |
| モルフォ | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| システムディ | 140,800円 | +3.2% | +2.5% | 1.70% | 14.26倍 | 2.10倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| エッジテクノ | 83,800円 | +17.5% | +27.7% | 0.00% | 108.83倍 | 13.39倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| 環境フレン | 3,100円 | 0.0% | +77.5% | 0.00% | 29.81倍 | 2.95倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
