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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1751～
1800
件表示中 / 3719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 | 7,000円 | +11.0% | +55.8% | 0.00% | 48.61倍 | 5.75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 |
| ココナラ | 40,400円 | +44.2% | -20.0% | 0.00% | 73.19倍 | 4.18倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| サイエンスアーツ | 117,200円 | +32.3% | - | 0.00% | 474.50倍 | 7.36倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＳＳＳＫ ＨＤ | 56,000円 | +1.8% | +46.2% | 2.86% | 12.25倍 | 1.14倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| セキュア | 170,400円 | +12.1% | +29.7% | 0.00% | 32.42倍 | 7.44倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
