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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 1,020 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 35,400 |
| 2005/09/06 | 1,060 | 1,060 | 1,035 | 1,040 | -20 | -1.9% | 31,000 |
| 2005/09/05 | 1,055 | 1,065 | 1,050 | 1,060 | +10 | +1% | 27,800 |
| 2005/09/02 | 1,035 | 1,075 | 1,035 | 1,050 | +20 | +1.9% | 103,200 |
| 2005/09/01 | 1,025 | 1,030 | 1,010 | 1,030 | ±0 | ±0% | 61,800 |
| 2005/08/31 | 1,020 | 1,030 | 1,005 | 1,030 | ±0 | ±0% | 35,000 |
| 2005/08/30 | 1,015 | 1,030 | 1,010 | 1,030 | +5 | +0.5% | 44,400 |
| 2005/08/29 | 1,040 | 1,045 | 1,020 | 1,025 | -20 | -1.9% | 42,000 |
| 2005/08/26 | 1,040 | 1,045 | 1,035 | 1,045 | +5 | +0.5% | 15,400 |
| 2005/08/25 | 1,040 | 1,045 | 1,035 | 1,040 | -15 | -1.4% | 14,800 |
| 2005/08/24 | 1,030 | 1,055 | 1,030 | 1,055 | +20 | +1.9% | 32,000 |
| 2005/08/23 | 1,045 | 1,045 | 1,025 | 1,035 | -10 | -1% | 57,000 |
| 2005/08/22 | 1,050 | 1,050 | 1,040 | 1,045 | -5 | -0.5% | 28,800 |
| 2005/08/19 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 13,400 |
| 2005/08/18 | 1,045 | 1,060 | 1,045 | 1,055 | +5 | +0.5% | 29,600 |
| 2005/08/17 | 1,055 | 1,055 | 1,040 | 1,050 | -5 | -0.5% | 26,600 |
| 2005/08/16 | 1,050 | 1,055 | 1,040 | 1,055 | ±0 | ±0% | 17,800 |
| 2005/08/15 | 1,045 | 1,065 | 1,030 | 1,055 | -20 | -1.9% | 56,400 |
| 2005/08/12 | 1,080 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 18,200 |
| 2005/08/11 | 1,120 | 1,120 | 1,065 | 1,080 | -10 | -0.9% | 56,200 |
| 2005/08/10 | 1,085 | 1,105 | 1,075 | 1,090 | +20 | +1.9% | 42,600 |
| 2005/08/09 | 1,060 | 1,080 | 1,060 | 1,070 | +20 | +1.9% | 41,600 |
| 2005/08/08 | 1,050 | 1,055 | 1,030 | 1,050 | -20 | -1.9% | 32,800 |
| 2005/08/05 | 1,070 | 1,080 | 1,060 | 1,070 | -20 | -1.8% | 17,800 |
| 2005/08/04 | 1,060 | 1,095 | 1,045 | 1,090 | +15 | +1.4% | 69,000 |
| 2005/08/03 | 1,100 | 1,105 | 1,060 | 1,075 | -35 | -3.2% | 53,600 |
| 2005/08/02 | 1,125 | 1,130 | 1,105 | 1,110 | -20 | -1.8% | 49,200 |
| 2005/08/01 | 1,140 | 1,140 | 1,115 | 1,130 | -15 | -1.3% | 32,200 |
| 2005/07/29 | 1,150 | 1,150 | 1,130 | 1,145 | -10 | -0.9% | 41,200 |
| 2005/07/28 | 1,135 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 18,800 |
| 2005/07/27 | 1,160 | 1,160 | 1,145 | 1,145 | -5 | -0.4% | 32,400 |
| 2005/07/26 | 1,145 | 1,165 | 1,140 | 1,150 | +10 | +0.9% | 58,400 |
| 2005/07/25 | 1,155 | 1,155 | 1,130 | 1,140 | ±0 | ±0% | 57,800 |
| 2005/07/22 | 1,165 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 78,000 |
| 2005/07/21 | 1,180 | 1,200 | 1,160 | 1,170 | -20 | -1.7% | 81,200 |
| 2005/07/20 | 1,210 | 1,220 | 1,175 | 1,190 | -40 | -3.3% | 113,800 |
| 2005/07/19 | 1,180 | 1,250 | 1,175 | 1,230 | +60 | +5.1% | 538,800 |
| 2005/07/15 | 1,185 | 1,190 | 1,155 | 1,170 | +5 | +0.4% | 64,000 |
| 2005/07/14 | 1,180 | 1,190 | 1,150 | 1,165 | ±0 | ±0% | 90,800 |
| 2005/07/13 | 1,125 | 1,190 | 1,120 | 1,165 | +35 | +3.1% | 170,800 |
| 2005/07/12 | 1,140 | 1,145 | 1,115 | 1,130 | +5 | +0.4% | 28,000 |
| 2005/07/11 | 1,135 | 1,140 | 1,115 | 1,125 | -5 | -0.4% | 22,000 |
| 2005/07/08 | 1,125 | 1,150 | 1,110 | 1,130 | +5 | +0.4% | 32,800 |
| 2005/07/07 | 1,150 | 1,150 | 1,115 | 1,125 | -25 | -2.2% | 34,200 |
| 2005/07/06 | 1,165 | 1,165 | 1,140 | 1,150 | -20 | -1.7% | 30,600 |
| 2005/07/05 | 1,200 | 1,200 | 1,150 | 1,170 | -10 | -0.8% | 44,400 |
| 2005/07/04 | 1,165 | 1,200 | 1,145 | 1,180 | +30 | +2.6% | 108,600 |
| 2005/07/01 | 1,150 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 47,800 |
| 2005/06/30 | 1,190 | 1,190 | 1,150 | 1,150 | -30 | -2.5% | 35,600 |
| 2005/06/29 | 1,190 | 1,205 | 1,170 | 1,180 | +10 | +0.9% | 154,600 |
4901～
4950
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
