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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 1,625 | 1,665 | 1,615 | 1,637.5 | -57.5 | -3.4% | 26,400 |
| 2002/01/16 | 1,587.5 | 1,737.5 | 1,550 | 1,695 | +32.5 | +2% | 74,000 |
| 2002/01/15 | 1,727.5 | 1,727.5 | 1,627.5 | 1,662.5 | -40 | -2.3% | 32,800 |
| 2002/01/11 | 1,752.5 | 1,752.5 | 1,665 | 1,702.5 | -25 | -1.4% | 37,600 |
| 2002/01/10 | 1,700 | 1,787.5 | 1,632.5 | 1,727.5 | +17.5 | +1% | 96,800 |
| 2002/01/09 | 1,800 | 1,800 | 1,702.5 | 1,710 | -90 | -5% | 128,800 |
| 2002/01/08 | 1,722.5 | 1,900 | 1,675 | 1,800 | +52.5 | +3% | 320,000 |
| 2002/01/07 | 1,525 | 1,747.5 | 1,450 | 1,747.5 | +200 | +12.9% | 266,000 |
| 2002/01/04 | 1,500 | 1,572.5 | 1,420 | 1,547.5 | +222.5 | +16.8% | 229,600 |
| 2001/12/28 | 1,325 | 1,325 | 1,325 | 1,325 | +125 | +10.4% | 37,600 |
| 2001/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | +125 | +11.6% | 40,400 |
| 2001/12/26 | 952.5 | 1,075 | 952.5 | 1,075 | +125 | +13.2% | 67,600 |
| 2001/12/25 | 950 | 950 | 937.5 | 950 | +10 | +1.1% | 8,000 |
| 2001/12/21 | 945 | 950 | 937.5 | 940 | -17.5 | -1.8% | 4,400 |
| 2001/12/20 | 955 | 957.5 | 920 | 957.5 | -7.5 | -0.8% | 11,200 |
| 2001/12/19 | 967.5 | 987.5 | 955 | 965 | -72.5 | -7% | 14,400 |
| 2001/12/18 | 1,075 | 1,075 | 1,037.5 | 1,037.5 | -37.5 | -3.5% | 6,000 |
| 2001/12/17 | 1,127.5 | 1,127.5 | 1,050 | 1,075 | -2.5 | -0.2% | 11,600 |
| 2001/12/14 | 1,100 | 1,122.5 | 1,077.5 | 1,077.5 | -25 | -2.3% | 26,800 |
| 2001/12/13 | 1,120 | 1,132.5 | 1,095 | 1,102.5 | -5 | -0.5% | 12,000 |
| 2001/12/12 | 1,112.5 | 1,112.5 | 1,077.5 | 1,107.5 | -5 | -0.4% | 19,600 |
| 2001/12/11 | 1,152.5 | 1,160 | 1,110 | 1,112.5 | -40 | -3.5% | 14,800 |
| 2001/12/10 | 1,200 | 1,212.5 | 1,150 | 1,152.5 | -50 | -4.2% | 8,000 |
| 2001/12/07 | 1,225 | 1,237.5 | 1,195 | 1,202.5 | -47.5 | -3.8% | 14,400 |
| 2001/12/06 | 1,237.5 | 1,300 | 1,200 | 1,250 | +37.5 | +3.1% | 68,400 |
| 2001/12/05 | 1,137.5 | 1,247.5 | 1,137.5 | 1,212.5 | +50 | +4.3% | 73,200 |
| 2001/12/04 | 1,197.5 | 1,197.5 | 1,127.5 | 1,162.5 | -50 | -4.1% | 18,000 |
| 2001/12/03 | 1,245 | 1,245 | 1,177.5 | 1,212.5 | -35 | -2.8% | 20,000 |
| 2001/11/30 | 1,122.5 | 1,247.5 | 1,075 | 1,247.5 | +125 | +11.1% | 42,400 |
| 2001/11/29 | 1,160 | 1,160 | 1,102.5 | 1,122.5 | -40 | -3.4% | 19,200 |
| 2001/11/28 | 1,200 | 1,200 | 1,150 | 1,162.5 | -50 | -4.1% | 23,600 |
| 2001/11/27 | 1,225 | 1,230 | 1,210 | 1,212.5 | -15 | -1.2% | 14,400 |
| 2001/11/26 | 1,275 | 1,275 | 1,227.5 | 1,227.5 | -20 | -1.6% | 11,600 |
| 2001/11/22 | 1,265 | 1,287.5 | 1,247.5 | 1,247.5 | -15 | -1.2% | 14,800 |
| 2001/11/21 | 1,225 | 1,300 | 1,225 | 1,262.5 | -37.5 | -2.9% | 23,200 |
| 2001/11/20 | 1,392.5 | 1,400 | 1,280 | 1,300 | -42.5 | -3.2% | 54,000 |
| 2001/11/19 | 1,342.5 | 1,342.5 | 1,317.5 | 1,342.5 | +117.5 | +9.6% | 56,400 |
| 2001/11/16 | 1,250 | 1,275 | 1,187.5 | 1,225 | -27.5 | -2.2% | 24,800 |
| 2001/11/15 | 1,290 | 1,320 | 1,222.5 | 1,252.5 | -17.5 | -1.4% | 32,800 |
| 2001/11/14 | 1,222.5 | 1,275 | 1,220 | 1,270 | +100 | +8.5% | 48,000 |
| 2001/11/13 | 1,112.5 | 1,220 | 1,112.5 | 1,170 | -80 | -6.4% | 60,400 |
| 2001/11/12 | 1,387.5 | 1,400 | 1,250 | 1,250 | -162.5 | -11.5% | 27,200 |
| 2001/11/09 | 1,447.5 | 1,447.5 | 1,377.5 | 1,412.5 | -37.5 | -2.6% | 33,200 |
| 2001/11/08 | 1,447.5 | 1,462.5 | 1,400 | 1,450 | +5 | +0.3% | 82,800 |
| 2001/11/07 | 1,405 | 1,445 | 1,375 | 1,445 | +82.5 | +6.1% | 106,400 |
| 2001/11/06 | 1,405 | 1,405 | 1,325 | 1,362.5 | -42.5 | -3% | 103,600 |
| 2001/11/05 | 1,505 | 1,505 | 1,300 | 1,405 | -87.5 | -5.9% | 189,200 |
| 2001/11/02 | 1,425 | 1,547.5 | 1,375 | 1,492.5 | +192.5 | +14.8% | 596,000 |
| 2001/11/01 | 1,237.5 | 1,300 | 1,225 | 1,300 | +125 | +10.6% | 467,200 |
| 2001/10/31 | 1,080 | 1,180 | 1,050 | 1,175 | - | - | 1,033,200 |
5601～
5650
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
