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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 29 | 30 | 28 | 28 | -1 | -3.4% | 3,125,700 |
| 2019/04/17 | 29 | 30 | 28 | 29 | +1 | +3.6% | 3,097,500 |
| 2019/04/16 | 29 | 30 | 28 | 28 | -1 | -3.4% | 4,009,100 |
| 2019/04/15 | 28 | 30 | 28 | 29 | +1 | +3.6% | 1,774,500 |
| 2019/04/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,954,200 |
| 2019/04/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,935,500 |
| 2019/04/10 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,378,900 |
| 2019/04/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 4,024,100 |
| 2019/04/08 | 28 | 29 | 27 | 29 | +2 | +7.4% | 8,378,600 |
| 2019/04/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 4,219,400 |
| 2019/04/04 | 27 | 28 | 26 | 28 | ±0 | ±0% | 4,541,900 |
| 2019/04/03 | 28 | 28 | 26 | 28 | +1 | +3.7% | 6,592,500 |
| 2019/04/02 | 26 | 28 | 25 | 27 | +1 | +3.8% | 12,159,800 |
| 2019/04/01 | 26 | 28 | 26 | 26 | -1 | -3.7% | 6,204,500 |
| 2019/03/29 | 26 | 27 | 26 | 27 | +1 | +3.8% | 3,912,100 |
| 2019/03/28 | 26 | 27 | 25 | 26 | -1 | -3.7% | 8,809,200 |
| 2019/03/27 | 28 | 28 | 26 | 27 | -1 | -3.6% | 3,311,700 |
| 2019/03/26 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,698,200 |
| 2019/03/25 | 26 | 27 | 26 | 27 | ±0 | ±0% | 2,190,700 |
| 2019/03/22 | 28 | 28 | 26 | 27 | -1 | -3.6% | 14,946,200 |
| 2019/03/20 | 29 | 30 | 28 | 28 | -1 | -3.4% | 5,631,200 |
| 2019/03/19 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,123,200 |
| 2019/03/18 | 30 | 31 | 29 | 30 | -2 | -6.3% | 4,855,600 |
| 2019/03/15 | 31 | 34 | 31 | 32 | +1 | +3.2% | 9,723,800 |
| 2019/03/14 | 30 | 31 | 29 | 31 | +1 | +3.3% | 5,304,300 |
| 2019/03/13 | 28 | 30 | 28 | 30 | +2 | +7.1% | 3,446,900 |
| 2019/03/12 | 29 | 29 | 28 | 28 | ±0 | ±0% | 939,000 |
| 2019/03/11 | 28 | 29 | 27 | 28 | ±0 | ±0% | 3,572,200 |
| 2019/03/08 | 29 | 29 | 28 | 28 | -1 | -3.4% | 2,856,400 |
| 2019/03/07 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,168,700 |
| 2019/03/06 | 30 | 30 | 29 | 30 | +1 | +3.4% | 1,095,100 |
| 2019/03/05 | 30 | 30 | 29 | 29 | -1 | -3.3% | 3,239,100 |
| 2019/03/04 | 29 | 30 | 28 | 30 | +2 | +7.1% | 5,434,000 |
| 2019/03/01 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,427,600 |
| 2019/02/28 | 28 | 29 | 28 | 28 | ±0 | ±0% | 2,115,500 |
| 2019/02/27 | 28 | 29 | 28 | 28 | -1 | -3.4% | 1,691,600 |
| 2019/02/26 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,575,700 |
| 2019/02/25 | 28 | 29 | 28 | 29 | +1 | +3.6% | 1,478,700 |
| 2019/02/22 | 27 | 28 | 27 | 28 | ±0 | ±0% | 2,013,300 |
| 2019/02/21 | 28 | 29 | 27 | 28 | ±0 | ±0% | 2,444,700 |
| 2019/02/20 | 29 | 29 | 28 | 28 | -1 | -3.4% | 1,040,200 |
| 2019/02/19 | 28 | 29 | 27 | 29 | +2 | +7.4% | 3,195,700 |
| 2019/02/18 | 28 | 28 | 27 | 27 | ±0 | ±0% | 1,806,000 |
| 2019/02/15 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,889,200 |
| 2019/02/14 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,175,800 |
| 2019/02/13 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,332,700 |
| 2019/02/12 | 27 | 29 | 27 | 28 | ±0 | ±0% | 3,069,000 |
| 2019/02/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 2,470,000 |
| 2019/02/07 | 28 | 29 | 28 | 28 | -1 | -3.4% | 2,453,500 |
| 2019/02/06 | 29 | 29 | 28 | 29 | +1 | +3.6% | 2,016,700 |
1551～
1600
件表示中 / 3770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 | 13,000円 | +11.0% | +55.8% | 0.00% | 24.48倍 | 7.03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 |
| ランドコンピ | 94,800円 | +5.6% | +28.5% | 4.01% | 13.62倍 | 2.85倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＨＥＲＯＺ | 109,500円 | +13.0% | +215.8% | 0.00% | 110.83倍 | 3.64倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| シンクロフード | 59,000円 | +3.8% | -24.5% | 2.54% | 28.80倍 | 3.10倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| 日本ＢＳ放 | 94,400円 | +0.6% | -3.1% | 3.18% | 11.95倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
