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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 59 | 60 | 58 | 59 | ±0 | ±0% | 2,536,100 |
| 2017/07/10 | 59 | 60 | 58 | 59 | +1 | +1.7% | 5,431,600 |
| 2017/07/07 | 60 | 60 | 57 | 58 | -2 | -3.3% | 21,113,100 |
| 2017/07/06 | 61 | 65 | 59 | 60 | ±0 | ±0% | 33,680,000 |
| 2017/07/05 | 60 | 61 | 59 | 60 | -1 | -1.6% | 2,928,600 |
| 2017/07/04 | 61 | 61 | 59 | 61 | ±0 | ±0% | 6,080,700 |
| 2017/07/03 | 61 | 62 | 60 | 61 | ±0 | ±0% | 3,157,400 |
| 2017/06/30 | 60 | 61 | 59 | 61 | +1 | +1.7% | 2,794,900 |
| 2017/06/29 | 60 | 61 | 59 | 60 | ±0 | ±0% | 3,557,500 |
| 2017/06/28 | 61 | 61 | 59 | 60 | -1 | -1.6% | 3,443,400 |
| 2017/06/27 | 59 | 61 | 59 | 61 | +2 | +3.4% | 4,133,200 |
| 2017/06/26 | 58 | 60 | 57 | 59 | +1 | +1.7% | 7,125,900 |
| 2017/06/23 | 63 | 63 | 57 | 58 | -5 | -7.9% | 17,867,300 |
| 2017/06/22 | 63 | 65 | 62 | 63 | +1 | +1.6% | 8,506,100 |
| 2017/06/21 | 61 | 63 | 61 | 62 | +1 | +1.6% | 2,964,200 |
| 2017/06/20 | 61 | 62 | 61 | 61 | -1 | -1.6% | 2,636,000 |
| 2017/06/19 | 62 | 63 | 60 | 62 | +1 | +1.6% | 5,640,600 |
| 2017/06/16 | 63 | 63 | 61 | 61 | -2 | -3.2% | 4,421,600 |
| 2017/06/15 | 64 | 64 | 62 | 63 | -1 | -1.6% | 4,220,300 |
| 2017/06/14 | 66 | 66 | 63 | 64 | -1 | -1.5% | 5,911,400 |
| 2017/06/13 | 64 | 66 | 63 | 65 | +1 | +1.6% | 3,932,700 |
| 2017/06/12 | 64 | 65 | 63 | 64 | ±0 | ±0% | 3,622,900 |
| 2017/06/09 | 63 | 65 | 63 | 64 | +1 | +1.6% | 5,996,500 |
| 2017/06/08 | 66 | 67 | 61 | 63 | -5 | -7.4% | 22,179,200 |
| 2017/06/07 | 69 | 69 | 66 | 68 | ±0 | ±0% | 6,544,600 |
| 2017/06/06 | 68 | 69 | 67 | 68 | +2 | +3% | 6,363,400 |
| 2017/06/05 | 66 | 67 | 66 | 66 | +1 | +1.5% | 1,844,700 |
| 2017/06/02 | 67 | 68 | 65 | 65 | -1 | -1.5% | 3,711,700 |
| 2017/06/01 | 68 | 68 | 66 | 66 | -1 | -1.5% | 2,211,400 |
| 2017/05/31 | 69 | 69 | 67 | 67 | -1 | -1.5% | 3,604,500 |
| 2017/05/30 | 68 | 69 | 67 | 68 | ±0 | ±0% | 5,289,700 |
| 2017/05/29 | 68 | 71 | 67 | 68 | ±0 | ±0% | 12,097,100 |
| 2017/05/26 | 68 | 71 | 67 | 68 | -1 | -1.4% | 13,534,500 |
| 2017/05/25 | 67 | 71 | 65 | 69 | +2 | +3% | 11,877,600 |
| 2017/05/24 | 66 | 67 | 65 | 67 | +3 | +4.7% | 4,921,500 |
| 2017/05/23 | 72 | 73 | 63 | 64 | -7 | -9.9% | 29,183,000 |
| 2017/05/22 | 71 | 75 | 70 | 71 | +3 | +4.4% | 17,607,700 |
| 2017/05/19 | 69 | 70 | 67 | 68 | ±0 | ±0% | 5,672,500 |
| 2017/05/18 | 68 | 69 | 66 | 68 | -3 | -4.2% | 7,108,700 |
| 2017/05/17 | 71 | 74 | 70 | 71 | -1 | -1.4% | 7,783,200 |
| 2017/05/16 | 81 | 82 | 71 | 72 | -7 | -8.9% | 24,375,500 |
| 2017/05/15 | 76 | 82 | 74 | 79 | +3 | +3.9% | 18,700,800 |
| 2017/05/12 | 73 | 81 | 73 | 76 | +1 | +1.3% | 23,608,300 |
| 2017/05/11 | 75 | 76 | 72 | 75 | ±0 | ±0% | 13,996,200 |
| 2017/05/10 | 66 | 75 | 65 | 75 | +10 | +15.4% | 22,381,500 |
| 2017/05/09 | 63 | 69 | 62 | 65 | +2 | +3.2% | 14,781,600 |
| 2017/05/08 | 65 | 66 | 62 | 63 | +3 | +5% | 9,827,400 |
| 2017/05/02 | 61 | 61 | 60 | 60 | ±0 | ±0% | 1,203,500 |
| 2017/05/01 | 61 | 62 | 60 | 60 | -1 | -1.6% | 1,018,100 |
| 2017/04/28 | 62 | 62 | 61 | 61 | ±0 | ±0% | 324,400 |
1801～
1850
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
