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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 65 | 66 | 64 | 65 | ±0 | ±0% | 3,868,700 |
| 2017/12/05 | 66 | 67 | 65 | 65 | -1 | -1.5% | 4,509,500 |
| 2017/12/04 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,915,000 |
| 2017/12/01 | 67 | 68 | 66 | 67 | ±0 | ±0% | 2,543,300 |
| 2017/11/30 | 67 | 68 | 66 | 67 | +1 | +1.5% | 4,569,500 |
| 2017/11/29 | 67 | 68 | 66 | 66 | -1 | -1.5% | 2,830,900 |
| 2017/11/28 | 68 | 69 | 67 | 67 | -2 | -2.9% | 3,942,500 |
| 2017/11/27 | 68 | 69 | 68 | 69 | +2 | +3% | 6,625,100 |
| 2017/11/24 | 66 | 67 | 65 | 67 | ±0 | ±0% | 3,872,200 |
| 2017/11/22 | 66 | 67 | 66 | 67 | +1 | +1.5% | 6,431,900 |
| 2017/11/21 | 68 | 68 | 66 | 66 | -2 | -2.9% | 7,107,900 |
| 2017/11/20 | 67 | 69 | 66 | 68 | +1 | +1.5% | 7,245,700 |
| 2017/11/17 | 67 | 68 | 66 | 67 | ±0 | ±0% | 3,614,500 |
| 2017/11/16 | 64 | 67 | 64 | 67 | +2 | +3.1% | 4,952,700 |
| 2017/11/15 | 66 | 66 | 63 | 65 | -1 | -1.5% | 7,678,300 |
| 2017/11/14 | 66 | 67 | 65 | 66 | ±0 | ±0% | 3,041,000 |
| 2017/11/13 | 66 | 67 | 65 | 66 | -1 | -1.5% | 3,115,900 |
| 2017/11/10 | 66 | 67 | 65 | 67 | +1 | +1.5% | 6,101,700 |
| 2017/11/09 | 67 | 68 | 65 | 66 | ±0 | ±0% | 9,019,600 |
| 2017/11/08 | 69 | 69 | 66 | 66 | -3 | -4.3% | 10,440,400 |
| 2017/11/07 | 68 | 69 | 67 | 69 | ±0 | ±0% | 8,021,200 |
| 2017/11/06 | 72 | 72 | 68 | 69 | -3 | -4.2% | 11,902,200 |
| 2017/11/02 | 73 | 74 | 71 | 72 | ±0 | ±0% | 21,263,500 |
| 2017/11/01 | 72 | 74 | 71 | 72 | +2 | +2.9% | 19,108,900 |
| 2017/10/31 | 70 | 71 | 68 | 70 | ±0 | ±0% | 7,305,200 |
| 2017/10/30 | 67 | 70 | 66 | 70 | +3 | +4.5% | 12,206,500 |
| 2017/10/27 | 68 | 68 | 66 | 67 | +2 | +3.1% | 11,408,700 |
| 2017/10/26 | 65 | 66 | 64 | 65 | ±0 | ±0% | 4,469,200 |
| 2017/10/25 | 66 | 68 | 65 | 65 | -1 | -1.5% | 4,320,200 |
| 2017/10/24 | 66 | 67 | 65 | 66 | ±0 | ±0% | 3,555,400 |
| 2017/10/23 | 65 | 66 | 64 | 66 | +1 | +1.5% | 3,785,500 |
| 2017/10/20 | 63 | 65 | 63 | 65 | +1 | +1.6% | 6,947,400 |
| 2017/10/19 | 65 | 66 | 64 | 64 | -1 | -1.5% | 4,139,000 |
| 2017/10/18 | 65 | 66 | 65 | 65 | ±0 | ±0% | 2,801,600 |
| 2017/10/17 | 67 | 68 | 65 | 65 | -3 | -4.4% | 10,573,100 |
| 2017/10/16 | 67 | 68 | 66 | 68 | +1 | +1.5% | 3,699,600 |
| 2017/10/13 | 67 | 68 | 66 | 67 | ±0 | ±0% | 7,305,800 |
| 2017/10/12 | 69 | 70 | 66 | 67 | -2 | -2.9% | 15,581,600 |
| 2017/10/11 | 71 | 71 | 69 | 69 | -2 | -2.8% | 8,495,600 |
| 2017/10/10 | 70 | 71 | 69 | 71 | ±0 | ±0% | 6,600,600 |
| 2017/10/06 | 71 | 72 | 69 | 71 | ±0 | ±0% | 14,649,700 |
| 2017/10/05 | 71 | 73 | 70 | 71 | +1 | +1.4% | 13,542,500 |
| 2017/10/04 | 73 | 74 | 70 | 70 | -4 | -5.4% | 27,397,900 |
| 2017/10/03 | 73 | 78 | 72 | 74 | +3 | +4.2% | 76,301,500 |
| 2017/10/02 | 69 | 73 | 67 | 71 | -1 | -1.4% | 23,278,500 |
| 2017/09/29 | 72 | 72 | 70 | 72 | -1 | -1.4% | 7,551,500 |
| 2017/09/28 | 69 | 73 | 69 | 73 | +3 | +4.3% | 15,510,400 |
| 2017/09/27 | 75 | 76 | 69 | 70 | -2 | -2.8% | 34,611,800 |
| 2017/09/26 | 75 | 76 | 72 | 72 | -2 | -2.7% | 31,871,600 |
| 2017/09/25 | 71 | 76 | 71 | 74 | +4 | +5.7% | 28,822,700 |
1701～
1750
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
