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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1801～
1850
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
