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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 47 | 47 | 45 | 46 | ±0 | ±0% | 3,489,100 |
| 2018/09/27 | 47 | 48 | 46 | 46 | -1 | -2.1% | 3,339,400 |
| 2018/09/26 | 45 | 47 | 45 | 47 | +2 | +4.4% | 3,478,700 |
| 2018/09/25 | 47 | 48 | 45 | 45 | -2 | -4.3% | 4,347,500 |
| 2018/09/21 | 48 | 48 | 47 | 47 | -1 | -2.1% | 2,060,900 |
| 2018/09/20 | 46 | 48 | 46 | 48 | +4 | +9.1% | 9,150,800 |
| 2018/09/19 | 45 | 46 | 44 | 44 | ±0 | ±0% | 3,414,600 |
| 2018/09/18 | 45 | 45 | 44 | 44 | -1 | -2.2% | 2,118,000 |
| 2018/09/14 | 45 | 46 | 43 | 45 | -1 | -2.2% | 6,659,000 |
| 2018/09/13 | 47 | 48 | 46 | 46 | -1 | -2.1% | 3,467,700 |
| 2018/09/12 | 46 | 48 | 46 | 47 | ±0 | ±0% | 2,321,400 |
| 2018/09/11 | 47 | 48 | 46 | 47 | +1 | +2.2% | 2,554,100 |
| 2018/09/10 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,207,100 |
| 2018/09/07 | 46 | 47 | 46 | 46 | -1 | -2.1% | 1,016,600 |
| 2018/09/06 | 47 | 48 | 46 | 47 | -1 | -2.1% | 2,172,600 |
| 2018/09/05 | 47 | 48 | 47 | 48 | ±0 | ±0% | 1,471,600 |
| 2018/09/04 | 49 | 49 | 47 | 48 | -1 | -2% | 3,412,700 |
| 2018/09/03 | 50 | 50 | 49 | 49 | -1 | -2% | 1,067,400 |
| 2018/08/31 | 49 | 50 | 48 | 50 | +1 | +2% | 1,438,400 |
| 2018/08/30 | 48 | 50 | 48 | 49 | +1 | +2.1% | 2,841,500 |
| 2018/08/29 | 49 | 50 | 48 | 48 | -2 | -4% | 1,977,400 |
| 2018/08/28 | 49 | 50 | 48 | 50 | +1 | +2% | 1,699,500 |
| 2018/08/27 | 48 | 49 | 48 | 49 | +1 | +2.1% | 2,591,500 |
| 2018/08/24 | 47 | 48 | 46 | 48 | +2 | +4.3% | 2,736,600 |
| 2018/08/23 | 47 | 47 | 46 | 46 | -1 | -2.1% | 893,800 |
| 2018/08/22 | 46 | 47 | 45 | 47 | +1 | +2.2% | 2,410,600 |
| 2018/08/21 | 47 | 47 | 46 | 46 | ±0 | ±0% | 703,800 |
| 2018/08/20 | 46 | 48 | 46 | 46 | ±0 | ±0% | 4,456,700 |
| 2018/08/17 | 45 | 47 | 44 | 46 | +1 | +2.2% | 4,375,000 |
| 2018/08/16 | 45 | 46 | 43 | 45 | -2 | -4.3% | 5,340,200 |
| 2018/08/15 | 49 | 49 | 46 | 47 | -2 | -4.1% | 4,047,300 |
| 2018/08/14 | 48 | 50 | 48 | 49 | +1 | +2.1% | 3,047,100 |
| 2018/08/13 | 51 | 52 | 48 | 48 | -3 | -5.9% | 5,229,500 |
| 2018/08/10 | 51 | 52 | 51 | 51 | -1 | -1.9% | 1,229,100 |
| 2018/08/09 | 52 | 52 | 51 | 52 | +1 | +2% | 880,300 |
| 2018/08/08 | 52 | 52 | 51 | 51 | ±0 | ±0% | 1,207,200 |
| 2018/08/07 | 52 | 53 | 51 | 51 | -1 | -1.9% | 2,131,800 |
| 2018/08/06 | 53 | 53 | 52 | 52 | ±0 | ±0% | 1,104,800 |
| 2018/08/03 | 52 | 53 | 52 | 52 | ±0 | ±0% | 932,900 |
| 2018/08/02 | 53 | 54 | 52 | 52 | -1 | -1.9% | 1,871,900 |
| 2018/08/01 | 53 | 54 | 52 | 53 | +1 | +1.9% | 2,507,500 |
| 2018/07/31 | 53 | 53 | 52 | 52 | ±0 | ±0% | 1,103,800 |
| 2018/07/30 | 53 | 54 | 52 | 52 | -1 | -1.9% | 2,107,800 |
| 2018/07/27 | 53 | 53 | 52 | 53 | ±0 | ±0% | 2,342,000 |
| 2018/07/26 | 54 | 54 | 53 | 53 | -1 | -1.9% | 1,990,600 |
| 2018/07/25 | 53 | 56 | 53 | 54 | +1 | +1.9% | 4,654,900 |
| 2018/07/24 | 52 | 53 | 52 | 53 | +1 | +1.9% | 1,038,400 |
| 2018/07/23 | 53 | 53 | 51 | 52 | -1 | -1.9% | 3,312,100 |
| 2018/07/20 | 52 | 53 | 52 | 53 | +1 | +1.9% | 1,657,600 |
| 2018/07/19 | 53 | 54 | 52 | 52 | -1 | -1.9% | 2,936,000 |
1501～
1550
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
