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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 383.5 | 423.5 | 383.5 | 423.5 | +50 | +13.4% | 105,400 |
| 2006/11/29 | 360 | 373.5 | 351.5 | 373.5 | +25 | +7.2% | 19,200 |
| 2006/11/28 | 338.5 | 349.5 | 335 | 348.5 | +7 | +2% | 6,800 |
| 2006/11/27 | 334.5 | 341.5 | 332.5 | 341.5 | +11.5 | +3.5% | 9,800 |
| 2006/11/24 | 350 | 350 | 326.5 | 330 | -9 | -2.7% | 19,000 |
| 2006/11/22 | 330.5 | 345 | 330.5 | 339 | +8.5 | +2.6% | 16,400 |
| 2006/11/21 | 345 | 357.5 | 327.5 | 330.5 | -14.5 | -4.2% | 33,200 |
| 2006/11/20 | 365 | 365.5 | 345 | 345 | -40 | -10.4% | 21,200 |
| 2006/11/17 | 392 | 392.5 | 376 | 385 | -7.5 | -1.9% | 11,200 |
| 2006/11/16 | 400 | 405 | 387.5 | 392.5 | +7.5 | +1.9% | 17,200 |
| 2006/11/15 | 399.5 | 400 | 380 | 385 | +10 | +2.7% | 21,400 |
| 2006/11/14 | 375 | 377.5 | 370 | 375 | -5 | -1.3% | 27,800 |
| 2006/11/13 | 395.5 | 410 | 380 | 380 | -15 | -3.8% | 7,600 |
| 2006/11/10 | 405 | 410 | 394 | 395 | -13 | -3.2% | 23,400 |
| 2006/11/09 | 415.5 | 415.5 | 406 | 408 | -17 | -4% | 3,400 |
| 2006/11/08 | 432.5 | 432.5 | 425 | 425 | -6 | -1.4% | 10,200 |
| 2006/11/07 | 434.5 | 434.5 | 430 | 431 | ±0 | ±0% | 4,400 |
| 2006/11/06 | 430 | 435 | 430 | 431 | +1 | +0.2% | 4,600 |
| 2006/11/02 | 430 | 435 | 430 | 430 | +1 | +0.2% | 7,800 |
| 2006/11/01 | 426 | 429 | 422.5 | 429 | +2 | +0.5% | 6,800 |
| 2006/10/31 | 430.5 | 430.5 | 427 | 427 | +1.5 | +0.4% | 4,600 |
| 2006/10/30 | 444.5 | 444.5 | 425.5 | 425.5 | -12 | -2.7% | 6,400 |
| 2006/10/27 | 438.5 | 438.5 | 435.5 | 437.5 | -0.5 | -0.1% | 5,400 |
| 2006/10/26 | 442.5 | 444 | 435 | 438 | -4.5 | -1% | 8,000 |
| 2006/10/25 | 456.5 | 456.5 | 441 | 442.5 | -9 | -2% | 9,000 |
| 2006/10/24 | 453 | 453 | 443.5 | 451.5 | -1 | -0.2% | 12,400 |
| 2006/10/23 | 460 | 460 | 442.5 | 452.5 | -10 | -2.2% | 13,800 |
| 2006/10/20 | 469 | 469 | 454 | 462.5 | -4 | -0.9% | 2,800 |
| 2006/10/19 | 460.5 | 466.5 | 450 | 466.5 | +11.5 | +2.5% | 25,400 |
| 2006/10/18 | 443 | 460 | 436 | 455 | +12.5 | +2.8% | 22,600 |
| 2006/10/17 | 448.5 | 450 | 442.5 | 442.5 | -1 | -0.2% | 8,800 |
| 2006/10/16 | 437.5 | 454 | 425 | 443.5 | -4 | -0.9% | 41,800 |
| 2006/10/13 | 455 | 505 | 441 | 447.5 | -7.5 | -1.6% | 413,800 |
| 2006/10/12 | 442.5 | 455 | 440 | 455 | -7.5 | -1.6% | 12,000 |
| 2006/10/11 | 468.5 | 468.5 | 441 | 462.5 | -4 | -0.9% | 19,400 |
| 2006/10/10 | 460 | 480 | 456 | 466.5 | -8.5 | -1.8% | 11,200 |
| 2006/10/06 | 490.5 | 490.5 | 475 | 475 | -10.5 | -2.2% | 4,200 |
| 2006/10/05 | 497.5 | 497.5 | 485 | 485.5 | -3.5 | -0.7% | 4,000 |
| 2006/10/04 | 492.5 | 500 | 489 | 489 | -3.5 | -0.7% | 10,600 |
| 2006/10/03 | 515 | 515 | 491 | 492.5 | -22.5 | -4.4% | 16,400 |
| 2006/10/02 | 490.5 | 525 | 490.5 | 515 | +25 | +5.1% | 27,800 |
| 2006/09/29 | 487 | 490 | 473 | 490 | +13 | +2.7% | 13,600 |
| 2006/09/28 | 470 | 477 | 462.5 | 477 | +12.5 | +2.7% | 8,600 |
| 2006/09/27 | 465 | 482.5 | 457.5 | 464.5 | -10.5 | -2.2% | 22,800 |
| 2006/09/26 | 500 | 500 | 475 | 475 | -25 | -5% | 22,400 |
| 2006/09/25 | 510 | 510 | 500 | 500 | -20 | -3.8% | 9,000 |
| 2006/09/22 | 525 | 540 | 515 | 520 | -5 | -1% | 41,600 |
| 2006/09/21 | 525 | 530 | 515 | 525 | -5 | -0.9% | 8,400 |
| 2006/09/20 | 545 | 545 | 520 | 530 | -15 | -2.8% | 5,600 |
| 2006/09/19 | 515 | 545 | 505 | 545 | +20 | +3.8% | 37,000 |
4501～
4550
件表示中 / 5750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 | 63,600円 | +3.1% | +30.0% | 3.46% | 12.21倍 | 1.64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 |
| ＷＨＹＨＯＷＤＯ | 10,000円 | +137.2% | - | 0.00% | 2000.00倍 | 7.37倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＹＥ ＤＩＧＩＴ | 56,500円 | +0.3% | +11.2% | 3.54% | 9.00倍 | 1.52倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ｊｉｇ．ｊｐ | 24,100円 | +10.2% | +0.1% | 1.20% | 8.26倍 | 2.74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 |
| グリッド | 216,100円 | +33.2% | +19.2% | 0.00% | 37.92倍 | 2.78倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
