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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 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 |
| 2019/02/05 | 29 | 29 | 28 | 28 | ±0 | ±0% | 1,221,100 |
| 2019/02/04 | 28 | 29 | 27 | 28 | +1 | +3.7% | 3,067,300 |
| 2019/02/01 | 28 | 29 | 27 | 27 | -1 | -3.6% | 2,733,000 |
| 2019/01/31 | 28 | 29 | 28 | 28 | ±0 | ±0% | 2,277,700 |
| 2019/01/30 | 28 | 29 | 27 | 28 | ±0 | ±0% | 3,277,500 |
| 2019/01/29 | 28 | 29 | 27 | 28 | +1 | +3.7% | 6,411,200 |
| 2019/01/28 | 28 | 29 | 27 | 27 | -1 | -3.6% | 6,046,500 |
| 2019/01/25 | 29 | 30 | 27 | 28 | -2 | -6.7% | 15,995,400 |
| 2019/01/24 | 29 | 30 | 28 | 30 | +1 | +3.4% | 7,319,300 |
| 2019/01/23 | 30 | 31 | 29 | 29 | -2 | -6.5% | 9,173,800 |
| 2019/01/22 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,540,800 |
| 2019/01/21 | 32 | 33 | 31 | 32 | ±0 | ±0% | 2,068,900 |
| 2019/01/18 | 34 | 35 | 31 | 32 | -2 | -5.9% | 8,692,700 |
| 2019/01/17 | 31 | 35 | 31 | 34 | +3 | +9.7% | 9,054,900 |
| 2019/01/16 | 30 | 32 | 30 | 31 | +1 | +3.3% | 2,049,200 |
| 2019/01/15 | 30 | 31 | 30 | 30 | -1 | -3.2% | 1,044,400 |
| 2019/01/11 | 30 | 31 | 30 | 31 | +1 | +3.3% | 757,600 |
| 2019/01/10 | 31 | 32 | 29 | 30 | -1 | -3.2% | 2,399,400 |
| 2019/01/09 | 32 | 32 | 31 | 31 | -1 | -3.1% | 741,100 |
| 2019/01/08 | 31 | 32 | 30 | 32 | +1 | +3.2% | 2,917,900 |
| 2019/01/07 | 32 | 32 | 31 | 31 | +1 | +3.3% | 1,257,500 |
| 2019/01/04 | 28 | 30 | 27 | 30 | ±0 | ±0% | 2,212,200 |
| 2018/12/28 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,845,100 |
| 2018/12/27 | 28 | 30 | 28 | 29 | +3 | +11.5% | 4,161,500 |
| 2018/12/26 | 26 | 28 | 26 | 26 | +1 | +4% | 3,001,900 |
| 2018/12/25 | 26 | 28 | 25 | 25 | -5 | -16.7% | 8,253,000 |
| 2018/12/21 | 30 | 30 | 27 | 30 | ±0 | ±0% | 6,532,400 |
| 2018/12/20 | 32 | 33 | 30 | 30 | +1 | +3.4% | 7,128,400 |
| 2018/12/19 | 30 | 31 | 27 | 29 | -2 | -6.5% | 6,482,600 |
| 2018/12/18 | 31 | 32 | 31 | 31 | -1 | -3.1% | 2,483,600 |
1551～
1600
件表示中 / 3740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 | 6,500円 | +11.0% | +55.8% | 0.00% | 12.24倍 | 3.52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 |
| 応用技術 | 156,000円 | -9.4% | -6.3% | 1.92% | 13.81倍 | 1.62倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ココナラ | 37,000円 | +44.2% | -20.0% | 0.00% | 64.12倍 | 3.67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 |
| ＦＩＧ | 28,000円 | +13.2% | +103.6% | 1.79% | 15.41倍 | 1.06倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| チームスピリト | 53,500円 | +13.1% | - | 0.00% | 40.10倍 | 6.48倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
