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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 137.5 | 138.6 | 135.2 | 135.3 | -1.3 | -1% | 9,400 |
| 2009/05/21 | 135.9 | 136.7 | 135.9 | 136.6 | +0.9 | +0.7% | 3,200 |
| 2009/05/20 | 135.6 | 136.5 | 135.5 | 135.7 | +0.5 | +0.4% | 4,000 |
| 2009/05/19 | 135.4 | 135.4 | 135 | 135.2 | -0.2 | -0.1% | 3,400 |
| 2009/05/18 | 135.3 | 135.5 | 135 | 135.4 | -0.9 | -0.7% | 5,600 |
| 2009/05/15 | 136.5 | 136.5 | 135.2 | 136.3 | +0.8 | +0.6% | 7,600 |
| 2009/05/14 | 139 | 139 | 135.5 | 135.5 | -9.5 | -6.6% | 2,400 |
| 2009/05/13 | 136.1 | 145 | 135.8 | 145 | +8.9 | +6.5% | 7,200 |
| 2009/05/12 | 136.1 | 136.1 | 136.1 | 136.1 | -0.4 | -0.3% | 1,800 |
| 2009/05/11 | 135.6 | 139.5 | 135.6 | 136.5 | -3.5 | -2.5% | 6,600 |
| 2009/05/08 | 138.8 | 140 | 138.8 | 140 | -1 | -0.7% | 1,800 |
| 2009/05/07 | 140.5 | 142 | 140.5 | 141 | -1 | -0.7% | 11,200 |
| 2009/05/01 | 142.5 | 142.5 | 142 | 142 | -8 | -5.3% | 600 |
| 2009/04/30 | 149.8 | 150 | 145.3 | 150 | +0.2 | +0.1% | 2,400 |
| 2009/04/28 | 143.9 | 150 | 143.9 | 149.8 | +8.8 | +6.2% | 7,200 |
| 2009/04/27 | 142.4 | 142.4 | 140 | 141 | -0.5 | -0.4% | 4,200 |
| 2009/04/24 | 135.5 | 142.5 | 135.5 | 141.5 | +5 | +3.7% | 9,600 |
| 2009/04/23 | 140 | 140 | 135 | 136.5 | -8.1 | -5.6% | 2,000 |
| 2009/04/22 | 135.5 | 144.6 | 132.6 | 144.6 | +7.6 | +5.5% | 2,600 |
| 2009/04/21 | 135.2 | 140 | 134 | 137 | -4 | -2.8% | 1,400 |
| 2009/04/20 | 140 | 141 | 140 | 141 | +1 | +0.7% | 5,200 |
| 2009/04/17 | 141 | 141 | 140 | 140 | -1 | -0.7% | 4,000 |
| 2009/04/16 | 136.5 | 141 | 136.5 | 141 | -1.5 | -1.1% | 14,800 |
| 2009/04/15 | 137.5 | 142.5 | 137.5 | 142.5 | -1.8 | -1.2% | 17,200 |
| 2009/04/14 | 142 | 144.3 | 135 | 144.3 | +3.8 | +2.7% | 33,200 |
| 2009/04/13 | 137.5 | 140.5 | 137.5 | 140.5 | +15 | +12% | 20,400 |
| 2009/04/10 | 111.3 | 125.5 | 111.3 | 125.5 | +15 | +13.6% | 30,000 |
| 2009/04/09 | 110.6 | 112.8 | 109.5 | 110.5 | +0.5 | +0.5% | 15,600 |
| 2009/04/08 | 114 | 114 | 110 | 110 | -2.5 | -2.2% | 12,800 |
| 2009/04/07 | 110.1 | 114 | 110.1 | 112.5 | ±0 | ±0% | 11,800 |
| 2009/04/06 | 117 | 120 | 111.1 | 112.5 | +1.5 | +1.4% | 22,200 |
| 2009/04/03 | 119 | 120 | 111 | 111 | -3.5 | -3.1% | 7,800 |
| 2009/04/02 | 112.6 | 114.5 | 110.1 | 114.5 | +2.1 | +1.9% | 8,400 |
| 2009/04/01 | 109.4 | 112.5 | 109.4 | 112.4 | +3.1 | +2.8% | 2,000 |
| 2009/03/31 | 107.5 | 111.5 | 107.5 | 109.3 | +1.8 | +1.7% | 9,600 |
| 2009/03/30 | 109.5 | 110 | 107.5 | 107.5 | ±0 | ±0% | 2,400 |
| 2009/03/27 | 107.6 | 114.2 | 107.5 | 107.5 | -0.1 | -0.1% | 2,600 |
| 2009/03/26 | 107.6 | 107.6 | 107.5 | 107.6 | +0.1 | +0.1% | 2,600 |
| 2009/03/25 | 110 | 110 | 107.5 | 107.5 | -1.6 | -1.5% | 7,200 |
| 2009/03/24 | 110 | 112 | 107.5 | 109.1 | -2.9 | -2.6% | 6,800 |
| 2009/03/23 | 115 | 115 | 112 | 112 | -1.5 | -1.3% | 6,400 |
| 2009/03/19 | 113.5 | 113.5 | 113.5 | 113.5 | -1.5 | -1.3% | 200 |
| 2009/03/18 | 109.9 | 115 | 109.9 | 115 | +5 | +4.5% | 2,000 |
| 2009/03/17 | 110.1 | 110.1 | 110 | 110 | -4 | -3.5% | 1,000 |
| 2009/03/16 | 108 | 114 | 108 | 114 | +6 | +5.6% | 1,200 |
| 2009/03/13 | 109.5 | 109.5 | 102 | 108 | +3 | +2.9% | 2,400 |
| 2009/03/12 | 105 | 105 | 105 | 105 | ±0 | ±0% | 600 |
| 2009/03/11 | 105 | 105 | 105 | 105 | +0.1 | +0.1% | 11,200 |
| 2009/03/10 | 105 | 105 | 100.1 | 104.9 | +0.9 | +0.9% | 1,600 |
| 2009/03/09 | 104.2 | 104.2 | 104 | 104 | -0.1 | -0.1% | 2,800 |
3951～
4000
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
