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 |
|---|---|---|---|---|---|---|---|
| 2002/03/27 | 1,372.5 | 1,372.5 | 1,305 | 1,325 | ±0 | ±0% | 4,800 |
| 2002/03/26 | 1,420 | 1,420 | 1,325 | 1,325 | -52.5 | -3.8% | 8,400 |
| 2002/03/25 | 1,400 | 1,425 | 1,375 | 1,377.5 | -25 | -1.8% | 14,000 |
| 2002/03/22 | 1,350 | 1,420 | 1,350 | 1,402.5 | +102.5 | +7.9% | 12,800 |
| 2002/03/20 | 1,327.5 | 1,327.5 | 1,300 | 1,300 | -25 | -1.9% | 8,800 |
| 2002/03/19 | 1,362.5 | 1,362.5 | 1,300 | 1,325 | ±0 | ±0% | 6,400 |
| 2002/03/18 | 1,322.5 | 1,345 | 1,317.5 | 1,325 | +12.5 | +1% | 12,000 |
| 2002/03/15 | 1,312.5 | 1,337.5 | 1,312.5 | 1,312.5 | -2.5 | -0.2% | 5,200 |
| 2002/03/14 | 1,312.5 | 1,315 | 1,300 | 1,315 | ±0 | ±0% | 4,000 |
| 2002/03/13 | 1,337.5 | 1,337.5 | 1,315 | 1,315 | -22.5 | -1.7% | 7,200 |
| 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 |
5751～
5800
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
