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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 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 |
| 2019/02/28 | 28 | 29 | 28 | 28 | ±0 | ±0% | 2,115,500 |
1451～
1500
件表示中 / 3685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 | 5,600円 | +11.0% | - | 0.00% | 38.89倍 | 4.61倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| ＧＭＯペパ | 141,900円 | +2.4% | -8.2% | 4.72% | 13.93倍 | 3.13倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＴａｌｅｎｔＸ | 134,100円 | +32.0% | +746.2% | 0.00% | 39.71倍 | 38.85倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ビザスク | 82,500円 | +9.1% | -14.5% | 0.00% | 15.91倍 | -0.85倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ＲＯＸＸ | 104,200円 | +50.6% | - | 0.00% | - | 8.40倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
