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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/02/27 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,691,600 |
| 2019/02/26 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,575,700 |
| 2019/02/25 | 28 | 29 | 28 | 29 | +1 | +3.6% | 1,478,700 |
| 2019/02/22 | 27 | 28 | 27 | 28 | ±0 | ±0% | 2,013,300 |
| 2019/02/21 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,444,700 |
| 2019/02/20 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,040,200 |
| 2019/02/19 | 28 | 29 | 27 | 29 | +2 | +7.4% | 3,195,700 |
| 2019/02/18 | 28 | 28 | 27 | 27 | ±0 | ±0% | 1,806,000 |
| 2019/02/15 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,889,200 |
| 2019/02/14 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,175,800 |
| 2019/02/13 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,332,700 |
| 2019/02/12 | 27 | 29 | 27 | 28 | ±0 | ±0% | 3,069,000 |
| 2019/02/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,470,000 |
| 2019/02/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 2,453,500 |
| 2019/02/06 | 29 | 29 | 28 | 29 | +1 | +3.6% | 2,016,700 |
| 2019/02/05 | 29 | 29 | 28 | 28 | ±0 | ±0% | 1,221,100 |
| 2019/02/04 | 28 | 29 | 27 | 28 | +1 | +3.7% | 3,067,300 |
1551～
1600
件表示中 / 3768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 | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95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 |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79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 |
| ドリコム | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12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 |
| ＴＭＮ | 40,000円 | +22.6% | - | 0.00% | 34.01倍 | 1.18倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
