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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 53 | 54 | 52 | 53 | ±0 | ±0% | 2,024,600 |
| 2018/07/17 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,807,200 |
| 2018/07/13 | 53 | 54 | 52 | 53 | +1 | +1.9% | 2,520,200 |
| 2018/07/12 | 52 | 53 | 52 | 52 | ±0 | ±0% | 752,400 |
| 2018/07/11 | 53 | 53 | 52 | 52 | -2 | -3.7% | 2,016,900 |
| 2018/07/10 | 53 | 55 | 53 | 54 | +1 | +1.9% | 4,243,800 |
| 2018/07/09 | 52 | 54 | 52 | 53 | +1 | +1.9% | 4,683,400 |
| 2018/07/06 | 51 | 53 | 51 | 52 | +1 | +2% | 6,707,300 |
| 2018/07/05 | 53 | 54 | 51 | 51 | -3 | -5.6% | 6,979,900 |
| 2018/07/04 | 54 | 55 | 53 | 54 | -1 | -1.8% | 2,424,700 |
| 2018/07/03 | 55 | 56 | 54 | 55 | ±0 | ±0% | 2,544,400 |
| 2018/07/02 | 55 | 56 | 54 | 55 | ±0 | ±0% | 3,217,500 |
| 2018/06/29 | 56 | 57 | 55 | 55 | -1 | -1.8% | 2,735,400 |
| 2018/06/28 | 56 | 57 | 55 | 56 | ±0 | ±0% | 2,464,600 |
| 2018/06/27 | 55 | 57 | 55 | 56 | +1 | +1.8% | 3,421,700 |
| 2018/06/26 | 54 | 56 | 54 | 55 | ±0 | ±0% | 4,193,600 |
| 2018/06/25 | 57 | 57 | 54 | 55 | -2 | -3.5% | 8,637,300 |
| 2018/06/22 | 60 | 60 | 57 | 57 | -2 | -3.4% | 6,009,800 |
| 2018/06/21 | 59 | 60 | 59 | 59 | ±0 | ±0% | 1,543,000 |
| 2018/06/20 | 60 | 60 | 59 | 59 | -1 | -1.7% | 4,192,800 |
| 2018/06/19 | 60 | 61 | 59 | 60 | ±0 | ±0% | 4,990,600 |
| 2018/06/18 | 60 | 61 | 60 | 60 | -1 | -1.6% | 2,757,100 |
| 2018/06/15 | 61 | 62 | 60 | 61 | ±0 | ±0% | 7,156,700 |
| 2018/06/14 | 62 | 63 | 61 | 61 | -6 | -9% | 15,227,700 |
| 2018/06/13 | 69 | 70 | 65 | 67 | -2 | -2.9% | 13,058,700 |
| 2018/06/12 | 67 | 69 | 66 | 69 | +3 | +4.5% | 8,498,900 |
| 2018/06/11 | 65 | 67 | 64 | 66 | +2 | +3.1% | 7,190,600 |
| 2018/06/08 | 64 | 65 | 64 | 64 | -1 | -1.5% | 1,223,200 |
| 2018/06/07 | 65 | 65 | 64 | 65 | +1 | +1.6% | 852,700 |
| 2018/06/06 | 64 | 65 | 63 | 64 | ±0 | ±0% | 3,294,500 |
| 2018/06/05 | 65 | 66 | 64 | 64 | -1 | -1.5% | 2,612,100 |
| 2018/06/04 | 64 | 67 | 63 | 65 | +1 | +1.6% | 8,833,900 |
| 2018/06/01 | 64 | 64 | 63 | 64 | ±0 | ±0% | 736,400 |
| 2018/05/31 | 64 | 64 | 63 | 64 | +1 | +1.6% | 944,300 |
| 2018/05/30 | 64 | 64 | 63 | 63 | ±0 | ±0% | 3,839,500 |
| 2018/05/29 | 65 | 65 | 63 | 63 | -1 | -1.6% | 1,932,300 |
| 2018/05/28 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,965,100 |
| 2018/05/25 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,734,800 |
| 2018/05/24 | 64 | 65 | 63 | 64 | -1 | -1.5% | 2,973,400 |
| 2018/05/23 | 64 | 65 | 63 | 65 | +1 | +1.6% | 2,017,800 |
| 2018/05/22 | 64 | 65 | 64 | 64 | ±0 | ±0% | 2,286,900 |
| 2018/05/21 | 63 | 64 | 63 | 64 | ±0 | ±0% | 1,744,600 |
| 2018/05/18 | 63 | 64 | 62 | 64 | +1 | +1.6% | 2,217,100 |
| 2018/05/17 | 63 | 64 | 62 | 63 | +1 | +1.6% | 2,014,000 |
| 2018/05/16 | 62 | 64 | 62 | 62 | ±0 | ±0% | 3,111,500 |
| 2018/05/15 | 63 | 64 | 62 | 62 | -2 | -3.1% | 4,445,100 |
| 2018/05/14 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,557,900 |
| 2018/05/11 | 66 | 66 | 63 | 64 | -1 | -1.5% | 3,701,000 |
| 2018/05/10 | 65 | 66 | 65 | 65 | -1 | -1.5% | 955,600 |
| 2018/05/09 | 65 | 66 | 64 | 66 | +1 | +1.5% | 2,313,600 |
1551～
1600
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
