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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 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 |
| 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 |
1651～
1700
件表示中 / 3717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 | 6,600円 | +11.0% | +55.8% | 0.00% | 45.83倍 | 5.43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 |
| ティアンドエス | 120,200円 | +34.2% | - | 0.67% | 18.52倍 | 3.48倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ロボペイ | 239,000円 | +14.1% | +27.3% | 0.84% | 20.96倍 | 7.78倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 鈴与シンワ | 300,000円 | +9.9% | +9.2% | 3.67% | 7.55倍 | 1.89倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| バルテスＨＤ | 41,700円 | +11.2% | -31.5% | 0.96% | 21.15倍 | 2.54倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
