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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 67 | 68 | 66 | 66 | -1 | -1.5% | 3,803,700 |
| 2018/02/20 | 67 | 68 | 67 | 67 | ±0 | ±0% | 1,743,400 |
| 2018/02/19 | 66 | 68 | 65 | 67 | +2 | +3.1% | 4,237,700 |
| 2018/02/16 | 64 | 66 | 64 | 65 | +2 | +3.2% | 5,585,900 |
| 2018/02/15 | 64 | 65 | 62 | 63 | ±0 | ±0% | 4,467,000 |
| 2018/02/14 | 63 | 64 | 61 | 63 | ±0 | ±0% | 5,899,000 |
| 2018/02/13 | 64 | 65 | 63 | 63 | ±0 | ±0% | 2,896,100 |
| 2018/02/09 | 60 | 64 | 59 | 63 | -1 | -1.6% | 13,278,000 |
| 2018/02/08 | 63 | 65 | 62 | 64 | +1 | +1.6% | 8,409,000 |
| 2018/02/07 | 65 | 65 | 63 | 63 | +1 | +1.6% | 5,886,100 |
| 2018/02/06 | 65 | 65 | 60 | 62 | -6 | -8.8% | 21,910,000 |
| 2018/02/05 | 68 | 69 | 67 | 68 | -1 | -1.4% | 8,629,100 |
| 2018/02/02 | 69 | 70 | 68 | 69 | ±0 | ±0% | 4,735,900 |
| 2018/02/01 | 70 | 71 | 69 | 69 | ±0 | ±0% | 4,318,300 |
| 2018/01/31 | 70 | 71 | 69 | 69 | -1 | -1.4% | 6,918,300 |
| 2018/01/30 | 73 | 73 | 70 | 70 | -2 | -2.8% | 6,049,700 |
| 2018/01/29 | 73 | 75 | 72 | 72 | +1 | +1.4% | 18,504,700 |
| 2018/01/26 | 72 | 72 | 71 | 71 | -1 | -1.4% | 1,734,100 |
| 2018/01/25 | 72 | 73 | 71 | 72 | +1 | +1.4% | 7,860,900 |
| 2018/01/24 | 72 | 72 | 71 | 71 | -1 | -1.4% | 2,161,700 |
| 2018/01/23 | 70 | 73 | 70 | 72 | +2 | +2.9% | 7,091,000 |
| 2018/01/22 | 72 | 72 | 70 | 70 | -2 | -2.8% | 7,240,600 |
| 2018/01/19 | 72 | 73 | 72 | 72 | ±0 | ±0% | 1,965,600 |
| 2018/01/18 | 72 | 73 | 72 | 72 | ±0 | ±0% | 4,102,200 |
| 2018/01/17 | 73 | 74 | 72 | 72 | -3 | -4% | 8,879,500 |
| 2018/01/16 | 78 | 78 | 74 | 75 | -2 | -2.6% | 12,592,200 |
| 2018/01/15 | 74 | 77 | 73 | 77 | +4 | +5.5% | 22,869,900 |
| 2018/01/12 | 74 | 74 | 73 | 73 | +1 | +1.4% | 3,866,300 |
| 2018/01/11 | 75 | 75 | 72 | 72 | -3 | -4% | 11,137,700 |
| 2018/01/10 | 74 | 76 | 73 | 75 | +1 | +1.4% | 11,278,400 |
| 2018/01/09 | 74 | 74 | 73 | 74 | +1 | +1.4% | 7,488,500 |
| 2018/01/05 | 72 | 75 | 72 | 73 | +1 | +1.4% | 18,245,300 |
| 2018/01/04 | 73 | 75 | 72 | 72 | +1 | +1.4% | 16,443,600 |
| 2017/12/29 | 72 | 72 | 70 | 71 | -1 | -1.4% | 5,402,300 |
| 2017/12/28 | 72 | 72 | 70 | 72 | ±0 | ±0% | 7,092,600 |
| 2017/12/27 | 69 | 72 | 69 | 72 | +3 | +4.3% | 12,420,200 |
| 2017/12/26 | 70 | 71 | 69 | 69 | -2 | -2.8% | 14,007,400 |
| 2017/12/25 | 70 | 71 | 68 | 71 | ±0 | ±0% | 20,397,600 |
| 2017/12/22 | 72 | 72 | 69 | 71 | -1 | -1.4% | 26,300,000 |
| 2017/12/21 | 75 | 75 | 72 | 72 | -2 | -2.7% | 29,398,400 |
| 2017/12/20 | 80 | 83 | 72 | 74 | +3 | +4.2% | 112,950,300 |
| 2017/12/19 | 73 | 76 | 71 | 71 | -3 | -4.1% | 42,031,700 |
| 2017/12/18 | 73 | 74 | 71 | 74 | +4 | +5.7% | 30,045,700 |
| 2017/12/15 | 72 | 73 | 69 | 70 | -3 | -4.1% | 36,522,500 |
| 2017/12/14 | 67 | 73 | 66 | 73 | +6 | +9% | 24,492,700 |
| 2017/12/13 | 67 | 68 | 66 | 67 | ±0 | ±0% | 2,837,200 |
| 2017/12/12 | 67 | 67 | 66 | 67 | ±0 | ±0% | 3,558,800 |
| 2017/12/11 | 68 | 68 | 66 | 67 | -1 | -1.5% | 6,484,200 |
| 2017/12/08 | 66 | 70 | 65 | 68 | +2 | +3% | 20,275,000 |
| 2017/12/07 | 65 | 67 | 65 | 66 | +1 | +1.5% | 2,282,100 |
1651～
1700
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
