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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 18,630 | 19,470 | 18,630 | 18,700 | -730 | -3.8% | 379 |
| 2010/05/25 | 20,490 | 20,500 | 18,800 | 19,430 | -450 | -2.3% | 909 |
| 2010/05/24 | 19,020 | 19,880 | 18,900 | 19,880 | +190 | +1% | 285 |
| 2010/05/21 | 18,500 | 19,700 | 18,020 | 19,690 | -210 | -1.1% | 779 |
| 2010/05/20 | 20,000 | 20,150 | 19,800 | 19,900 | -100 | -0.5% | 382 |
| 2010/05/19 | 20,300 | 20,800 | 19,820 | 20,000 | -550 | -2.7% | 1,007 |
| 2010/05/18 | 20,310 | 20,980 | 20,310 | 20,550 | +50 | +0.2% | 632 |
| 2010/05/17 | 21,890 | 22,800 | 20,300 | 20,500 | -2,390 | -10.4% | 1,879 |
| 2010/05/14 | 23,000 | 23,400 | 22,840 | 22,890 | -410 | -1.8% | 853 |
| 2010/05/13 | 23,200 | 23,300 | 22,880 | 23,300 | +120 | +0.5% | 885 |
| 2010/05/12 | 23,290 | 23,440 | 23,000 | 23,180 | -20 | -0.1% | 571 |
| 2010/05/11 | 23,000 | 23,500 | 23,000 | 23,200 | +300 | +1.3% | 1,467 |
| 2010/05/10 | 23,310 | 23,800 | 22,900 | 22,900 | -390 | -1.7% | 1,162 |
| 2010/05/07 | 23,000 | 23,450 | 22,600 | 23,290 | -570 | -2.4% | 1,532 |
| 2010/05/06 | 23,150 | 24,290 | 23,150 | 23,860 | +880 | +3.8% | 4,792 |
| 2010/04/30 | 22,990 | 23,280 | 22,850 | 22,980 | +230 | +1% | 768 |
| 2010/04/28 | 22,900 | 22,990 | 22,700 | 22,750 | -500 | -2.2% | 538 |
| 2010/04/27 | 23,080 | 23,700 | 22,910 | 23,250 | +260 | +1.1% | 1,076 |
| 2010/04/26 | 22,960 | 23,100 | 22,790 | 22,990 | +370 | +1.6% | 712 |
| 2010/04/23 | 22,700 | 22,700 | 22,140 | 22,620 | +10 | ±0% | 795 |
| 2010/04/22 | 22,350 | 22,610 | 22,000 | 22,610 | -90 | -0.4% | 787 |
| 2010/04/21 | 22,610 | 22,890 | 22,200 | 22,700 | -40 | -0.2% | 947 |
| 2010/04/20 | 23,000 | 24,500 | 22,740 | 22,740 | -150 | -0.7% | 1,133 |
| 2010/04/19 | 23,200 | 23,490 | 22,630 | 22,890 | -830 | -3.5% | 1,235 |
| 2010/04/16 | 24,000 | 24,500 | 23,720 | 23,720 | +120 | +0.5% | 3,454 |
| 2010/04/15 | 22,900 | 23,990 | 22,900 | 23,600 | +770 | +3.4% | 1,551 |
| 2010/04/14 | 23,000 | 23,380 | 22,830 | 22,830 | ±0 | ±0% | 494 |
| 2010/04/13 | 23,000 | 23,400 | 22,750 | 22,830 | +30 | +0.1% | 683 |
| 2010/04/12 | 22,500 | 22,930 | 22,000 | 22,800 | +530 | +2.4% | 674 |
| 2010/04/09 | 21,900 | 22,470 | 21,550 | 22,270 | +370 | +1.7% | 636 |
| 2010/04/08 | 21,250 | 21,970 | 21,250 | 21,900 | ±0 | ±0% | 384 |
| 2010/04/07 | 22,300 | 22,300 | 21,300 | 21,900 | -450 | -2% | 387 |
| 2010/04/06 | 22,600 | 22,650 | 21,800 | 22,350 | -200 | -0.9% | 437 |
| 2010/04/05 | 22,510 | 22,650 | 22,200 | 22,550 | -50 | -0.2% | 765 |
| 2010/04/02 | 22,300 | 22,930 | 22,220 | 22,600 | +200 | +0.9% | 628 |
| 2010/04/01 | 21,700 | 22,640 | 21,700 | 22,400 | - | - | 749 |
3551～
3586
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
