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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 28 | 29 | 27 | 28 | ±0 | ±0% | 5,441,100 |
| 2019/05/17 | 28 | 29 | 27 | 28 | +1 | +3.7% | 1,966,700 |
| 2019/05/16 | 27 | 29 | 27 | 27 | ±0 | ±0% | 5,931,700 |
| 2019/05/15 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,603,600 |
| 2019/05/14 | 27 | 28 | 26 | 27 | ±0 | ±0% | 3,393,500 |
| 2019/05/13 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,335,800 |
| 2019/05/10 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,051,300 |
| 2019/05/09 | 27 | 28 | 26 | 27 | ±0 | ±0% | 3,558,900 |
| 2019/05/08 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,817,900 |
| 2019/05/07 | 28 | 28 | 27 | 27 | -1 | -3.6% | 1,391,500 |
| 2019/04/26 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,516,200 |
| 2019/04/25 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,506,900 |
| 2019/04/24 | 28 | 28 | 27 | 28 | -1 | -3.4% | 2,119,900 |
| 2019/04/23 | 27 | 29 | 27 | 29 | +1 | +3.6% | 4,672,800 |
| 2019/04/22 | 27 | 28 | 27 | 28 | ±0 | ±0% | 1,821,700 |
| 2019/04/19 | 29 | 29 | 27 | 28 | ±0 | ±0% | 7,045,200 |
| 2019/04/18 | 29 | 30 | 28 | 28 | -1 | -3.4% | 3,125,700 |
| 2019/04/17 | 29 | 30 | 28 | 29 | +1 | +3.6% | 3,097,500 |
| 2019/04/16 | 29 | 30 | 28 | 28 | -1 | -3.4% | 4,009,100 |
| 2019/04/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,774,500 |
| 2019/04/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,954,200 |
| 2019/04/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,935,500 |
| 2019/04/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,378,900 |
| 2019/04/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 4,024,100 |
| 2019/04/08 | 28 | 29 | 27 | 29 | +2 | +7.4% | 8,378,600 |
| 2019/04/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 4,219,400 |
| 2019/04/04 | 27 | 28 | 26 | 28 | ±0 | ±0% | 4,541,900 |
| 2019/04/03 | 28 | 28 | 26 | 28 | +1 | +3.7% | 6,592,500 |
| 2019/04/02 | 26 | 28 | 25 | 27 | +1 | +3.8% | 12,159,800 |
| 2019/04/01 | 26 | 28 | 26 | 26 | -1 | -3.7% | 6,204,500 |
| 2019/03/29 | 26 | 27 | 26 | 27 | +1 | +3.8% | 3,912,100 |
| 2019/03/28 | 26 | 27 | 25 | 26 | -1 | -3.7% | 8,809,200 |
| 2019/03/27 | 28 | 28 | 26 | 27 | -1 | -3.6% | 3,311,700 |
| 2019/03/26 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,698,200 |
| 2019/03/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 2,190,700 |
| 2019/03/22 | 28 | 28 | 26 | 27 | -1 | -3.6% | 14,946,200 |
| 2019/03/20 | 29 | 30 | 28 | 28 | -1 | -3.4% | 5,631,200 |
| 2019/03/19 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,123,200 |
| 2019/03/18 | 30 | 31 | 29 | 30 | -2 | -6.3% | 4,855,600 |
| 2019/03/15 | 31 | 34 | 31 | 32 | +1 | +3.2% | 9,723,800 |
| 2019/03/14 | 30 | 31 | 29 | 31 | +1 | +3.3% | 5,304,300 |
| 2019/03/13 | 28 | 30 | 28 | 30 | +2 | +7.1% | 3,446,900 |
| 2019/03/12 | 29 | 29 | 28 | 28 | ±0 | ±0% | 939,000 |
| 2019/03/11 | 28 | 29 | 27 | 28 | ±0 | ±0% | 3,572,200 |
| 2019/03/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 2,856,400 |
| 2019/03/07 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,168,700 |
| 2019/03/06 | 30 | 30 | 29 | 30 | +1 | +3.4% | 1,095,100 |
| 2019/03/05 | 30 | 30 | 29 | 29 | -1 | -3.3% | 3,239,100 |
| 2019/03/04 | 29 | 30 | 28 | 30 | +2 | +7.1% | 5,434,000 |
| 2019/03/01 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,427,600 |
1351～
1400
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
