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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 65 | 65 | 64 | 65 | ±0 | ±0% | 1,088,900 |
| 2018/05/07 | 64 | 65 | 63 | 65 | +1 | +1.6% | 2,584,200 |
| 2018/05/02 | 63 | 64 | 63 | 64 | +1 | +1.6% | 1,130,300 |
| 2018/05/01 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,160,000 |
| 2018/04/27 | 65 | 65 | 63 | 63 | -2 | -3.1% | 2,915,800 |
| 2018/04/26 | 63 | 65 | 63 | 65 | +2 | +3.2% | 2,788,600 |
| 2018/04/25 | 63 | 64 | 63 | 63 | ±0 | ±0% | 2,907,700 |
| 2018/04/24 | 64 | 65 | 63 | 63 | -1 | -1.6% | 3,477,100 |
| 2018/04/23 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,201,800 |
| 2018/04/20 | 63 | 64 | 62 | 64 | +1 | +1.6% | 4,497,000 |
| 2018/04/19 | 64 | 65 | 62 | 63 | -1 | -1.6% | 3,934,600 |
| 2018/04/18 | 65 | 66 | 64 | 64 | -1 | -1.5% | 7,718,700 |
| 2018/04/17 | 64 | 66 | 62 | 65 | +3 | +4.8% | 10,378,700 |
| 2018/04/16 | 62 | 64 | 62 | 62 | +1 | +1.6% | 5,671,800 |
| 2018/04/13 | 62 | 62 | 61 | 61 | ±0 | ±0% | 1,846,400 |
| 2018/04/12 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,920,700 |
| 2018/04/11 | 63 | 63 | 62 | 62 | ±0 | ±0% | 1,375,300 |
| 2018/04/10 | 62 | 63 | 62 | 62 | -1 | -1.6% | 1,047,400 |
| 2018/04/09 | 63 | 63 | 61 | 63 | ±0 | ±0% | 2,163,500 |
| 2018/04/06 | 63 | 64 | 62 | 63 | ±0 | ±0% | 2,003,800 |
| 2018/04/05 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,689,900 |
| 2018/04/04 | 64 | 64 | 63 | 63 | -1 | -1.6% | 2,288,500 |
| 2018/04/03 | 62 | 64 | 62 | 64 | ±0 | ±0% | 1,404,000 |
| 2018/04/02 | 63 | 64 | 62 | 64 | +1 | +1.6% | 3,606,300 |
| 2018/03/30 | 64 | 65 | 63 | 63 | -1 | -1.6% | 1,558,100 |
| 2018/03/29 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,558,900 |
| 2018/03/28 | 62 | 64 | 62 | 64 | +2 | +3.2% | 1,851,000 |
| 2018/03/27 | 63 | 64 | 62 | 62 | ±0 | ±0% | 3,396,200 |
| 2018/03/26 | 61 | 63 | 60 | 62 | +1 | +1.6% | 4,649,500 |
| 2018/03/23 | 62 | 62 | 61 | 61 | -2 | -3.2% | 4,575,900 |
| 2018/03/22 | 64 | 64 | 62 | 63 | ±0 | ±0% | 3,129,900 |
| 2018/03/20 | 63 | 64 | 62 | 63 | -1 | -1.6% | 4,351,300 |
| 2018/03/19 | 64 | 65 | 63 | 64 | -1 | -1.5% | 5,703,600 |
| 2018/03/16 | 64 | 65 | 64 | 65 | +1 | +1.6% | 2,920,200 |
| 2018/03/15 | 65 | 66 | 64 | 64 | -2 | -3% | 6,137,000 |
| 2018/03/14 | 67 | 68 | 65 | 66 | -1 | -1.5% | 9,866,300 |
| 2018/03/13 | 68 | 69 | 67 | 67 | -3 | -4.3% | 10,728,900 |
| 2018/03/12 | 67 | 70 | 67 | 70 | +4 | +6.1% | 5,501,600 |
| 2018/03/09 | 68 | 68 | 66 | 66 | -2 | -2.9% | 2,489,100 |
| 2018/03/08 | 68 | 68 | 67 | 68 | ±0 | ±0% | 2,376,400 |
| 2018/03/07 | 66 | 68 | 66 | 68 | +3 | +4.6% | 5,112,500 |
| 2018/03/06 | 66 | 67 | 65 | 65 | ±0 | ±0% | 2,186,900 |
| 2018/03/05 | 66 | 67 | 65 | 65 | -1 | -1.5% | 2,291,200 |
| 2018/03/02 | 66 | 66 | 65 | 66 | -1 | -1.5% | 3,507,400 |
| 2018/03/01 | 67 | 68 | 66 | 67 | ±0 | ±0% | 2,329,200 |
| 2018/02/28 | 66 | 68 | 66 | 67 | ±0 | ±0% | 2,542,700 |
| 2018/02/27 | 68 | 69 | 67 | 67 | ±0 | ±0% | 4,728,700 |
| 2018/02/26 | 67 | 69 | 67 | 67 | ±0 | ±0% | 4,806,200 |
| 2018/02/23 | 66 | 67 | 65 | 67 | +1 | +1.5% | 2,368,300 |
| 2018/02/22 | 66 | 67 | 65 | 66 | ±0 | ±0% | 5,831,500 |
1601～
1650
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
