ＣＡＩＣＡ ＤＩＧＩＴＡＬ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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 218 | 224 | 215 | 216 | -1 | -0.5% | 1,642,700 |
| 2021/06/04 | 212 | 222 | 211 | 217 | +5 | +2.4% | 2,379,600 |
| 2021/06/03 | 220 | 222 | 211 | 212 | -10 | -4.5% | 3,720,500 |
| 2021/06/02 | 224 | 226 | 221 | 222 | -2 | -0.9% | 849,100 |
| 2021/06/01 | 224 | 229 | 223 | 224 | -2 | -0.9% | 1,163,200 |
| 2021/05/31 | 217 | 227 | 216 | 226 | +7 | +3.2% | 2,115,400 |
| 2021/05/28 | 222 | 226 | 212 | 219 | -1 | -0.5% | 4,338,600 |
| 2021/05/27 | 230 | 235 | 219 | 220 | -12 | -5.2% | 4,566,400 |
| 2021/05/26 | 230 | 236 | 230 | 232 | +5 | +2.2% | 1,892,100 |
| 2021/05/25 | 230 | 237 | 224 | 227 | ±0 | ±0% | 2,920,800 |
| 2021/05/24 | 236 | 236 | 225 | 227 | -9 | -3.8% | 2,463,200 |
| 2021/05/21 | 232 | 238 | 232 | 236 | +5 | +2.2% | 2,111,000 |
| 2021/05/20 | 236 | 240 | 221 | 231 | -10 | -4.1% | 4,419,500 |
| 2021/05/19 | 239 | 248 | 238 | 241 | -2 | -0.8% | 2,158,200 |
| 2021/05/18 | 237 | 247 | 231 | 243 | +8 | +3.4% | 2,052,100 |
| 2021/05/17 | 236 | 244 | 232 | 235 | +1 | +0.4% | 2,675,100 |
| 2021/05/14 | 247 | 252 | 229 | 234 | -13 | -5.3% | 5,097,700 |
| 2021/05/13 | 248 | 255 | 240 | 247 | -6 | -2.4% | 1,999,400 |
| 2021/05/12 | 270 | 280 | 247 | 253 | -21 | -7.7% | 3,851,400 |
| 2021/05/11 | 271 | 277 | 267 | 274 | -5 | -1.8% | 1,315,200 |
| 2021/05/10 | 266 | 285 | 262 | 279 | +9 | +3.3% | 2,779,700 |
| 2021/05/07 | 284 | 285 | 268 | 270 | -22 | -7.5% | 2,771,700 |
| 2021/05/06 | 283 | 298 | 280 | 292 | +19 | +7% | 3,168,700 |
| 2021/04/30 | 300 | 303 | 265 | 273 | -35 | -11.4% | 8,088,600 |
| 2021/04/28 | 331 | 335 | 308 | 308 | +273 | +780% | 2,782,700 |
| 2021/04/27 | 33 | 35 | 33 | 35 | +1 | +2.9% | 6,858,900 |
| 2021/04/26 | 34 | 35 | 33 | 34 | -1 | -2.9% | 10,844,300 |
| 2021/04/23 | 34 | 38 | 34 | 35 | +2 | +6.1% | 14,585,100 |
| 2021/04/22 | 35 | 36 | 33 | 33 | -2 | -5.7% | 4,976,800 |
| 2021/04/21 | 34 | 36 | 33 | 35 | -2 | -5.4% | 18,405,800 |
| 2021/04/20 | 39 | 42 | 37 | 37 | -2 | -5.1% | 12,493,400 |
| 2021/04/19 | 33 | 43 | 33 | 39 | +4 | +11.4% | 24,501,500 |
| 2021/04/16 | 37 | 38 | 34 | 35 | -4 | -10.3% | 28,245,000 |
| 2021/04/15 | 41 | 42 | 38 | 39 | -2 | -4.9% | 18,631,700 |
| 2021/04/14 | 41 | 43 | 40 | 41 | -3 | -6.8% | 10,991,200 |
| 2021/04/13 | 45 | 46 | 43 | 44 | -2 | -4.3% | 10,843,700 |
| 2021/04/12 | 46 | 47 | 46 | 46 | -1 | -2.1% | 1,621,600 |
| 2021/04/09 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,714,200 |
| 2021/04/08 | 47 | 48 | 46 | 47 | ±0 | ±0% | 4,193,300 |
| 2021/04/07 | 45 | 47 | 45 | 47 | +2 | +4.4% | 4,349,600 |
| 2021/04/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 2,902,200 |
| 2021/04/05 | 48 | 48 | 46 | 46 | -2 | -4.2% | 4,255,700 |
| 2021/04/02 | 48 | 49 | 47 | 48 | -1 | -2% | 3,821,300 |
| 2021/04/01 | 48 | 49 | 47 | 49 | ±0 | ±0% | 4,123,600 |
| 2021/03/31 | 48 | 49 | 47 | 49 | +1 | +2.1% | 4,165,000 |
| 2021/03/30 | 48 | 48 | 46 | 48 | +1 | +2.1% | 4,703,800 |
| 2021/03/29 | 48 | 50 | 45 | 47 | +2 | +4.4% | 18,200,900 |
| 2021/03/26 | 46 | 47 | 44 | 45 | ±0 | ±0% | 9,529,800 |
| 2021/03/25 | 46 | 48 | 45 | 45 | -2 | -4.3% | 7,230,500 |
| 2021/03/24 | 48 | 49 | 46 | 47 | -3 | -6% | 17,250,900 |
851～
900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＩＣＡ Ｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＩＣＡ Ｄ | 6,100円 | +4.6% | - | 0.00% | - | 4.71倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| 勤次郎 | 40,400円 | +9.6% | +1.4% | 2.10% | 21.17倍 | 0.87倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| ジェノバ | 58,000円 | +5.4% | +3.2% | 1.03% | 16.15倍 | 2.27倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| プロパティＤ | 140,100円 | +58.2% | +89.9% | 1.43% | 14.44倍 | 2.35倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| 電 算 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
