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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 2018/12/17 | 30 | 34 | 30 | 32 | +2 | +6.7% | 7,260,900 |
| 2018/12/14 | 31 | 32 | 30 | 30 | -1 | -3.2% | 2,558,900 |
| 2018/12/13 | 32 | 33 | 29 | 31 | -2 | -6.1% | 7,831,700 |
| 2018/12/12 | 32 | 33 | 31 | 33 | +1 | +3.1% | 2,826,200 |
| 2018/12/11 | 33 | 34 | 32 | 32 | -2 | -5.9% | 6,371,900 |
| 2018/12/10 | 36 | 36 | 34 | 34 | -2 | -5.6% | 3,875,600 |
| 2018/12/07 | 37 | 38 | 36 | 36 | -1 | -2.7% | 2,436,000 |
| 2018/12/06 | 38 | 38 | 36 | 37 | -1 | -2.6% | 3,902,400 |
| 2018/12/05 | 38 | 39 | 37 | 38 | -1 | -2.6% | 2,676,300 |
| 2018/12/04 | 39 | 41 | 38 | 39 | ±0 | ±0% | 6,621,600 |
| 2018/12/03 | 38 | 39 | 38 | 39 | +1 | +2.6% | 760,400 |
| 2018/11/30 | 38 | 39 | 38 | 38 | -1 | -2.6% | 678,300 |
| 2018/11/29 | 39 | 39 | 38 | 39 | ±0 | ±0% | 748,900 |
| 2018/11/28 | 37 | 39 | 37 | 39 | +3 | +8.3% | 2,832,400 |
| 2018/11/27 | 36 | 37 | 36 | 36 | -1 | -2.7% | 1,149,100 |
| 2018/11/26 | 37 | 37 | 36 | 37 | ±0 | ±0% | 1,093,700 |
| 2018/11/22 | 36 | 37 | 36 | 37 | +1 | +2.8% | 816,400 |
| 2018/11/21 | 37 | 38 | 36 | 36 | -1 | -2.7% | 2,570,200 |
| 2018/11/20 | 37 | 38 | 37 | 37 | -1 | -2.6% | 881,100 |
| 2018/11/19 | 38 | 38 | 37 | 38 | +1 | +2.7% | 1,803,400 |
1601～
1650
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
