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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,125 | 1,145 | 1,080 | 1,100 | -85 | -7.2% | 86,200 |
| 2005/04/15 | 1,200 | 1,210 | 1,180 | 1,185 | -25 | -2.1% | 59,800 |
| 2005/04/14 | 1,230 | 1,235 | 1,205 | 1,210 | -10 | -0.8% | 61,600 |
| 2005/04/13 | 1,220 | 1,275 | 1,210 | 1,220 | -5 | -0.4% | 101,400 |
| 2005/04/12 | 1,240 | 1,250 | 1,210 | 1,225 | -40 | -3.2% | 122,000 |
| 2005/04/11 | 1,325 | 1,330 | 1,260 | 1,265 | -25 | -1.9% | 325,200 |
| 2005/04/08 | 1,240 | 1,295 | 1,240 | 1,290 | +50 | +4% | 219,000 |
| 2005/04/07 | 1,225 | 1,240 | 1,200 | 1,240 | +15 | +1.2% | 87,200 |
| 2005/04/06 | 1,260 | 1,260 | 1,215 | 1,225 | -15 | -1.2% | 100,600 |
| 2005/04/05 | 1,255 | 1,290 | 1,210 | 1,240 | -35 | -2.7% | 341,600 |
| 2005/04/04 | 1,300 | 1,315 | 1,250 | 1,275 | +135 | +11.8% | 1,057,000 |
| 2005/04/01 | 1,065 | 1,170 | 1,050 | 1,140 | +105 | +10.1% | 168,800 |
| 2005/03/31 | 1,050 | 1,075 | 1,025 | 1,035 | +40 | +4% | 116,800 |
| 2005/03/30 | 1,070 | 1,075 | 995 | 995 | -75 | -7% | 106,000 |
| 2005/03/29 | 1,075 | 1,100 | 1,060 | 1,070 | -5 | -0.5% | 68,400 |
| 2005/03/28 | 1,065 | 1,120 | 1,060 | 1,075 | -30 | -2.7% | 65,600 |
| 2005/03/25 | 1,150 | 1,165 | 1,090 | 1,105 | -55 | -4.7% | 98,000 |
| 2005/03/24 | 1,070 | 1,200 | 1,055 | 1,160 | +55 | +5% | 229,800 |
| 2005/03/23 | 1,135 | 1,135 | 1,095 | 1,105 | -35 | -3.1% | 79,400 |
| 2005/03/22 | 1,170 | 1,175 | 1,130 | 1,140 | -20 | -1.7% | 78,600 |
| 2005/03/18 | 1,160 | 1,175 | 1,150 | 1,160 | -30 | -2.5% | 121,200 |
| 2005/03/17 | 1,200 | 1,215 | 1,185 | 1,190 | -35 | -2.9% | 94,600 |
| 2005/03/16 | 1,230 | 1,250 | 1,205 | 1,225 | -5 | -0.4% | 94,000 |
| 2005/03/15 | 1,250 | 1,255 | 1,225 | 1,230 | -10 | -0.8% | 51,200 |
| 2005/03/14 | 1,270 | 1,270 | 1,210 | 1,240 | -20 | -1.6% | 60,400 |
| 2005/03/11 | 1,255 | 1,265 | 1,240 | 1,260 | +20 | +1.6% | 63,400 |
| 2005/03/10 | 1,280 | 1,280 | 1,235 | 1,240 | -30 | -2.4% | 82,200 |
| 2005/03/09 | 1,210 | 1,280 | 1,205 | 1,270 | +50 | +4.1% | 94,800 |
| 2005/03/08 | 1,240 | 1,250 | 1,210 | 1,220 | -15 | -1.2% | 59,800 |
| 2005/03/07 | 1,240 | 1,300 | 1,230 | 1,235 | -25 | -2% | 99,200 |
| 2005/03/04 | 1,285 | 1,295 | 1,250 | 1,260 | -30 | -2.3% | 107,600 |
| 2005/03/03 | 1,300 | 1,315 | 1,270 | 1,290 | +15 | +1.2% | 219,000 |
| 2005/03/02 | 1,350 | 1,365 | 1,250 | 1,275 | -55 | -4.1% | 793,000 |
| 2005/03/01 | 1,175 | 1,335 | 1,165 | 1,330 | +195 | +17.2% | 1,563,000 |
| 2005/02/28 | 1,180 | 1,180 | 1,130 | 1,135 | -30 | -2.6% | 169,600 |
| 2005/02/25 | 1,175 | 1,195 | 1,140 | 1,165 | -5 | -0.4% | 197,800 |
| 2005/02/24 | 1,215 | 1,235 | 1,155 | 1,170 | -25 | -2.1% | 336,800 |
| 2005/02/23 | 1,215 | 1,320 | 1,175 | 1,195 | -30 | -2.4% | 720,400 |
| 2005/02/22 | 1,235 | 1,280 | 1,200 | 1,225 | -30 | -2.4% | 246,200 |
| 2005/02/21 | 1,290 | 1,350 | 1,215 | 1,255 | -15 | -1.2% | 412,000 |
| 2005/02/18 | 1,330 | 1,460 | 1,230 | 1,270 | -20 | -1.6% | 2,259,600 |
| 2005/02/17 | 1,105 | 1,290 | 1,085 | 1,290 | +185 | +16.7% | 1,200,800 |
| 2005/02/16 | 1,085 | 1,190 | 1,060 | 1,105 | -20 | -1.8% | 350,400 |
| 2005/02/15 | 1,175 | 1,230 | 1,050 | 1,125 | -60 | -5.1% | 572,800 |
| 2005/02/14 | 1,120 | 1,300 | 1,105 | 1,185 | +85 | +7.7% | 2,374,000 |
| 2005/02/10 | 980 | 1,100 | 925 | 1,100 | +150 | +15.8% | 1,532,200 |
| 2005/02/09 | 950 | 950 | 950 | 950 | +150 | +18.8% | 60,200 |
| 2005/02/08 | 765 | 815 | 765 | 800 | +20 | +2.6% | 63,400 |
| 2005/02/07 | 815 | 815 | 755 | 780 | -50 | -6% | 116,400 |
| 2005/02/04 | 830 | 840 | 815 | 830 | -20 | -2.4% | 45,200 |
4801～
4850
件表示中 / 5650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 | 58,500円 | +3.1% | +30.0% | 3.76% | 10.79倍 | 1.45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 |
| モルフォ | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| システムディ | 140,800円 | +3.2% | +2.5% | 1.70% | 14.26倍 | 2.10倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| エッジテクノ | 83,800円 | +17.5% | +27.7% | 0.00% | 108.83倍 | 13.39倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| 環境フレン | 3,100円 | 0.0% | +77.5% | 0.00% | 29.81倍 | 2.95倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
