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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 244.5 | 247.5 | 234 | 247.5 | ±0 | ±0% | 17,600 |
| 2010/08/10 | 248.5 | 248.5 | 240 | 247.5 | -0.5 | -0.2% | 16,000 |
| 2010/08/09 | 250 | 252.5 | 248 | 248 | -1.5 | -0.6% | 4,800 |
| 2010/08/06 | 249.5 | 253 | 245 | 249.5 | +7 | +2.9% | 16,400 |
| 2010/08/05 | 256 | 256 | 241 | 242.5 | -8.5 | -3.4% | 20,600 |
| 2010/08/04 | 257.5 | 259 | 232 | 251 | -6.5 | -2.5% | 75,600 |
| 2010/08/03 | 275.5 | 285.5 | 251.5 | 257.5 | -18 | -6.5% | 53,400 |
| 2010/08/02 | 280.5 | 300 | 273.5 | 275.5 | -40 | -12.7% | 80,800 |
| 2010/07/30 | 316.5 | 317 | 300.5 | 315.5 | +0.5 | +0.2% | 24,200 |
| 2010/07/29 | 293.5 | 335 | 293.5 | 315 | +21.5 | +7.3% | 80,000 |
| 2010/07/28 | 280.5 | 293.5 | 280 | 293.5 | +13.5 | +4.8% | 16,800 |
| 2010/07/27 | 283.5 | 284 | 277.5 | 280 | ±0 | ±0% | 10,800 |
| 2010/07/26 | 285 | 286.5 | 275.5 | 280 | ±0 | ±0% | 11,000 |
| 2010/07/23 | 277.5 | 284 | 273.5 | 280 | +7.5 | +2.8% | 18,200 |
| 2010/07/22 | 289.5 | 294.5 | 272.5 | 272.5 | -22 | -7.5% | 24,800 |
| 2010/07/21 | 289.5 | 295 | 289.5 | 294.5 | ±0 | ±0% | 2,000 |
| 2010/07/20 | 293 | 298 | 284.5 | 294.5 | -8.5 | -2.8% | 29,000 |
| 2010/07/16 | 300 | 308.5 | 295.5 | 303 | ±0 | ±0% | 17,800 |
| 2010/07/15 | 310 | 310 | 298 | 303 | -11.5 | -3.7% | 17,600 |
| 2010/07/14 | 307.5 | 317.5 | 302.5 | 314.5 | +11.5 | +3.8% | 21,000 |
| 2010/07/13 | 305 | 310.5 | 302 | 303 | -4.5 | -1.5% | 17,000 |
| 2010/07/12 | 305.5 | 315.5 | 300 | 307.5 | +2 | +0.7% | 29,000 |
| 2010/07/09 | 307.5 | 310.5 | 305.5 | 305.5 | -2 | -0.7% | 16,000 |
| 2010/07/08 | 311.5 | 313 | 306.5 | 307.5 | +1 | +0.3% | 25,400 |
| 2010/07/07 | 319 | 319 | 299 | 306.5 | -12.5 | -3.9% | 20,800 |
| 2010/07/06 | 318.5 | 320 | 306 | 319 | -3 | -0.9% | 15,600 |
| 2010/07/05 | 298.5 | 322.5 | 298 | 322 | +19.5 | +6.4% | 30,000 |
| 2010/07/02 | 305 | 307.5 | 295 | 302.5 | -7.5 | -2.4% | 45,800 |
| 2010/07/01 | 305 | 310 | 288 | 310 | -5 | -1.6% | 60,600 |
| 2010/06/30 | 309 | 317 | 303 | 315 | -14 | -4.3% | 57,000 |
| 2010/06/29 | 315 | 334.5 | 310 | 329 | +14 | +4.4% | 32,000 |
| 2010/06/28 | 353.5 | 360 | 315 | 315 | -45 | -12.5% | 78,200 |
| 2010/06/25 | 367 | 367 | 340.5 | 360 | +6.5 | +1.8% | 77,200 |
| 2010/06/24 | 360 | 360 | 351.5 | 353.5 | -6.5 | -1.8% | 15,200 |
| 2010/06/23 | 362.5 | 362.5 | 350 | 360 | -12 | -3.2% | 21,400 |
| 2010/06/22 | 360 | 372 | 350 | 372 | +10.5 | +2.9% | 27,200 |
| 2010/06/21 | 363 | 373.5 | 360 | 361.5 | +3.5 | +1% | 50,200 |
| 2010/06/18 | 362.5 | 362.5 | 350.5 | 358 | -12 | -3.2% | 40,600 |
| 2010/06/17 | 380 | 381 | 350 | 370 | -10 | -2.6% | 48,600 |
| 2010/06/16 | 395 | 395 | 377.5 | 380 | -2.5 | -0.7% | 66,400 |
| 2010/06/15 | 390 | 395 | 373.5 | 382.5 | -13.5 | -3.4% | 96,600 |
| 2010/06/14 | 355.5 | 397 | 355.5 | 396 | +49 | +14.1% | 330,400 |
| 2010/06/11 | 350.5 | 353.5 | 341 | 347 | +2 | +0.6% | 22,200 |
| 2010/06/10 | 350 | 350 | 330 | 345 | -2 | -0.6% | 17,400 |
| 2010/06/09 | 365 | 365 | 337 | 347 | +3 | +0.9% | 88,200 |
| 2010/06/08 | 311.5 | 344 | 309 | 344 | +22.5 | +7% | 67,000 |
| 2010/06/07 | 330 | 331 | 321 | 321.5 | -23.5 | -6.8% | 41,000 |
| 2010/06/04 | 349 | 350 | 336 | 345 | -3.5 | -1% | 35,600 |
| 2010/06/03 | 353.5 | 355 | 343 | 348.5 | +4.5 | +1.3% | 42,800 |
| 2010/06/02 | 346 | 360 | 340 | 344 | -7 | -2% | 51,000 |
3651～
3700
件表示中 / 5804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 | 68,600円 | +3.1% | +30.0% | 3.21% | 13.42倍 | 1.60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 |
| くふうＣ | 19,100円 | -9.9% | -39.9% | 0.00% | 114.37倍 | 1.10倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ｊｉｇ．ｊｐ | 26,600円 | +10.2% | +3.1% | 1.10% | 9.08倍 | 2.71倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| ＧＭＯ－Ｒ＆ＡＩ | 250,800円 | +1.5% | +81.5% | 4.58% | 35.63倍 | 5.26倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| クロップス | 115,900円 | +6.6% | +13.4% | 2.93% | 6.95倍 | 0.90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
