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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 37 | 39 | 37 | 37 | -1 | -2.6% | 2,190,900 |
| 2018/11/15 | 38 | 39 | 37 | 38 | ±0 | ±0% | 3,379,300 |
| 2018/11/14 | 38 | 40 | 37 | 38 | ±0 | ±0% | 4,440,900 |
| 2018/11/13 | 38 | 39 | 37 | 38 | ±0 | ±0% | 5,958,800 |
| 2018/11/12 | 39 | 40 | 38 | 38 | -1 | -2.6% | 2,635,500 |
| 2018/11/09 | 39 | 40 | 39 | 39 | ±0 | ±0% | 1,170,900 |
| 2018/11/08 | 40 | 40 | 39 | 39 | ±0 | ±0% | 785,900 |
| 2018/11/07 | 39 | 40 | 39 | 39 | ±0 | ±0% | 562,300 |
| 2018/11/06 | 39 | 40 | 39 | 39 | ±0 | ±0% | 623,200 |
| 2018/11/05 | 40 | 40 | 39 | 39 | -1 | -2.5% | 1,462,500 |
| 2018/11/02 | 39 | 40 | 39 | 40 | +1 | +2.6% | 708,500 |
| 2018/11/01 | 39 | 40 | 39 | 39 | -1 | -2.5% | 1,003,300 |
| 2018/10/31 | 39 | 40 | 39 | 40 | +1 | +2.6% | 1,224,600 |
| 2018/10/30 | 37 | 39 | 36 | 39 | +1 | +2.6% | 5,645,700 |
| 2018/10/29 | 40 | 41 | 38 | 38 | -2 | -5% | 3,655,100 |
| 2018/10/26 | 42 | 43 | 40 | 40 | -1 | -2.4% | 3,650,800 |
| 2018/10/25 | 42 | 43 | 41 | 41 | -2 | -4.7% | 4,664,600 |
| 2018/10/24 | 44 | 44 | 43 | 43 | ±0 | ±0% | 1,123,000 |
| 2018/10/23 | 44 | 44 | 43 | 43 | -1 | -2.3% | 4,304,000 |
| 2018/10/22 | 44 | 45 | 44 | 44 | -1 | -2.2% | 1,294,000 |
| 2018/10/19 | 45 | 46 | 44 | 45 | ±0 | ±0% | 4,932,500 |
| 2018/10/18 | 46 | 47 | 45 | 45 | ±0 | ±0% | 4,452,400 |
| 2018/10/17 | 45 | 47 | 45 | 45 | ±0 | ±0% | 4,947,500 |
| 2018/10/16 | 45 | 46 | 44 | 45 | ±0 | ±0% | 2,083,500 |
| 2018/10/15 | 46 | 46 | 44 | 45 | -1 | -2.2% | 3,421,900 |
| 2018/10/12 | 47 | 48 | 45 | 46 | -2 | -4.2% | 6,590,200 |
| 2018/10/11 | 49 | 52 | 46 | 48 | +3 | +6.7% | 25,672,000 |
| 2018/10/10 | 44 | 47 | 44 | 45 | +1 | +2.3% | 5,150,800 |
| 2018/10/09 | 45 | 46 | 44 | 44 | -1 | -2.2% | 2,882,100 |
| 2018/10/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 1,170,200 |
| 2018/10/04 | 45 | 46 | 45 | 45 | ±0 | ±0% | 1,538,100 |
| 2018/10/03 | 45 | 46 | 44 | 45 | ±0 | ±0% | 4,761,100 |
| 2018/10/02 | 46 | 46 | 45 | 45 | ±0 | ±0% | 1,391,900 |
| 2018/10/01 | 46 | 46 | 45 | 45 | -1 | -2.2% | 2,011,000 |
| 2018/09/28 | 47 | 47 | 45 | 46 | ±0 | ±0% | 3,489,100 |
| 2018/09/27 | 47 | 48 | 46 | 46 | -1 | -2.1% | 3,339,400 |
| 2018/09/26 | 45 | 47 | 45 | 47 | +2 | +4.4% | 3,478,700 |
| 2018/09/25 | 47 | 48 | 45 | 45 | -2 | -4.3% | 4,347,500 |
| 2018/09/21 | 48 | 48 | 47 | 47 | -1 | -2.1% | 2,060,900 |
| 2018/09/20 | 46 | 48 | 46 | 48 | +4 | +9.1% | 9,150,800 |
| 2018/09/19 | 45 | 46 | 44 | 44 | ±0 | ±0% | 3,414,600 |
| 2018/09/18 | 45 | 45 | 44 | 44 | -1 | -2.2% | 2,118,000 |
| 2018/09/14 | 45 | 46 | 43 | 45 | -1 | -2.2% | 6,659,000 |
| 2018/09/13 | 47 | 48 | 46 | 46 | -1 | -2.1% | 3,467,700 |
| 2018/09/12 | 46 | 48 | 46 | 47 | ±0 | ±0% | 2,321,400 |
| 2018/09/11 | 47 | 48 | 46 | 47 | +1 | +2.2% | 2,554,100 |
| 2018/09/10 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,207,100 |
| 2018/09/07 | 46 | 47 | 46 | 46 | -1 | -2.1% | 1,016,600 |
| 2018/09/06 | 47 | 48 | 46 | 47 | -1 | -2.1% | 2,172,600 |
| 2018/09/05 | 47 | 48 | 47 | 48 | ±0 | ±0% | 1,471,600 |
1651～
1700
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
