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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95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 |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ドリコム | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ＴＭＮ | 40,000円 | +22.6% | - | 0.00% | 34.01倍 | 1.18倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
