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 |
|---|---|---|---|---|---|---|---|
| 2002/03/12 | 1,340 | 1,345 | 1,337.5 | 1,337.5 | +5 | +0.4% | 12,400 |
| 2002/03/11 | 1,400 | 1,400 | 1,332.5 | 1,332.5 | -17.5 | -1.3% | 6,400 |
| 2002/03/08 | 1,422.5 | 1,450 | 1,345 | 1,350 | -25 | -1.8% | 17,200 |
| 2002/03/07 | 1,307.5 | 1,407.5 | 1,307.5 | 1,375 | +70 | +5.4% | 11,600 |
| 2002/03/06 | 1,325 | 1,325 | 1,277.5 | 1,305 | -27.5 | -2.1% | 5,600 |
| 2002/03/05 | 1,352.5 | 1,375 | 1,332.5 | 1,332.5 | -42.5 | -3.1% | 6,000 |
| 2002/03/04 | 1,462.5 | 1,462.5 | 1,375 | 1,375 | -12.5 | -0.9% | 5,600 |
| 2002/03/01 | 1,350 | 1,400 | 1,342.5 | 1,387.5 | +37.5 | +2.8% | 6,400 |
| 2002/02/28 | 1,300 | 1,350 | 1,277.5 | 1,350 | +75 | +5.9% | 3,200 |
| 2002/02/27 | 1,327.5 | 1,327.5 | 1,250 | 1,275 | -62.5 | -4.7% | 9,200 |
| 2002/02/26 | 1,375 | 1,375 | 1,337.5 | 1,337.5 | -30 | -2.2% | 5,600 |
| 2002/02/25 | 1,367.5 | 1,367.5 | 1,355 | 1,367.5 | -25 | -1.8% | 1,600 |
| 2002/02/22 | 1,397.5 | 1,397.5 | 1,342.5 | 1,392.5 | -27.5 | -1.9% | 3,600 |
| 2002/02/21 | 1,400 | 1,437.5 | 1,400 | 1,420 | +57.5 | +4.2% | 3,600 |
| 2002/02/20 | 1,317.5 | 1,362.5 | 1,317.5 | 1,362.5 | +47.5 | +3.6% | 6,800 |
| 2002/02/19 | 1,465 | 1,470 | 1,315 | 1,315 | -125 | -8.7% | 15,200 |
| 2002/02/18 | 1,442.5 | 1,452.5 | 1,440 | 1,440 | +10 | +0.7% | 4,800 |
| 2002/02/15 | 1,465 | 1,500 | 1,430 | 1,430 | -32.5 | -2.2% | 12,000 |
| 2002/02/14 | 1,457.5 | 1,522.5 | 1,457.5 | 1,462.5 | ±0 | ±0% | 5,600 |
| 2002/02/13 | 1,500 | 1,525 | 1,462.5 | 1,462.5 | -62.5 | -4.1% | 4,000 |
| 2002/02/12 | 1,547.5 | 1,547.5 | 1,495 | 1,525 | +42.5 | +2.9% | 8,000 |
| 2002/02/08 | 1,422.5 | 1,512.5 | 1,412.5 | 1,482.5 | +30 | +2.1% | 12,800 |
| 2002/02/07 | 1,475 | 1,475 | 1,450 | 1,452.5 | -22.5 | -1.5% | 7,600 |
| 2002/02/06 | 1,527.5 | 1,527.5 | 1,467.5 | 1,475 | -27.5 | -1.8% | 9,600 |
| 2002/02/05 | 1,535 | 1,535 | 1,500 | 1,502.5 | -47.5 | -3.1% | 10,000 |
| 2002/02/04 | 1,527.5 | 1,550 | 1,507.5 | 1,550 | -52.5 | -3.3% | 14,000 |
| 2002/02/01 | 1,697.5 | 1,700 | 1,575 | 1,602.5 | -55 | -3.3% | 41,200 |
| 2002/01/31 | 1,577.5 | 1,662.5 | 1,577.5 | 1,657.5 | +97.5 | +6.3% | 40,400 |
| 2002/01/30 | 1,537.5 | 1,562.5 | 1,537.5 | 1,560 | +27.5 | +1.8% | 9,600 |
| 2002/01/29 | 1,512.5 | 1,607.5 | 1,500 | 1,532.5 | +5 | +0.3% | 12,000 |
| 2002/01/28 | 1,675 | 1,675 | 1,515 | 1,527.5 | -122.5 | -7.4% | 16,400 |
| 2002/01/25 | 1,450 | 1,650 | 1,437.5 | 1,650 | +217.5 | +15.2% | 32,000 |
| 2002/01/24 | 1,525 | 1,550 | 1,432.5 | 1,432.5 | -30 | -2.1% | 17,600 |
| 2002/01/23 | 1,475 | 1,495 | 1,425 | 1,462.5 | -87.5 | -5.6% | 21,600 |
| 2002/01/22 | 1,647.5 | 1,647.5 | 1,537.5 | 1,550 | -112.5 | -6.8% | 31,600 |
| 2002/01/21 | 1,712.5 | 1,712.5 | 1,660 | 1,662.5 | -37.5 | -2.2% | 20,000 |
| 2002/01/18 | 1,650 | 1,722.5 | 1,650 | 1,700 | +62.5 | +3.8% | 30,000 |
| 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 |
5651～
5700
件表示中 / 5737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 | 58,200円 | +3.1% | +30.0% | 3.78% | 10.85倍 | 1.46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 |
| ＴＭＮ | 25,300円 | +17.2% | - | 0.00% | - | 0.88倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ジェノバ | 63,400円 | +5.4% | +3.2% | 0.95% | 16.37倍 | 2.30倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| リッジアイ | 233,800円 | - | - | 0.00% | 79.01倍 | 4.06倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| クロップス | 94,200円 | +11.7% | +12.2% | 2.12% | 8.59倍 | 0.79倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
市場注目の銘柄
チャート関連のコラム
