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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 52 | 53 | 52 | 53 | +1 | +1.9% | 1,038,400 |
| 2018/07/23 | 53 | 53 | 51 | 52 | -1 | -1.9% | 3,312,100 |
| 2018/07/20 | 52 | 53 | 52 | 53 | +1 | +1.9% | 1,657,600 |
| 2018/07/19 | 53 | 54 | 52 | 52 | -1 | -1.9% | 2,936,000 |
| 2018/07/18 | 53 | 54 | 52 | 53 | ±0 | ±0% | 2,024,600 |
| 2018/07/17 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,807,200 |
| 2018/07/13 | 53 | 54 | 52 | 53 | +1 | +1.9% | 2,520,200 |
| 2018/07/12 | 52 | 53 | 52 | 52 | ±0 | ±0% | 752,400 |
| 2018/07/11 | 53 | 53 | 52 | 52 | -2 | -3.7% | 2,016,900 |
| 2018/07/10 | 53 | 55 | 53 | 54 | +1 | +1.9% | 4,243,800 |
| 2018/07/09 | 52 | 54 | 52 | 53 | +1 | +1.9% | 4,683,400 |
| 2018/07/06 | 51 | 53 | 51 | 52 | +1 | +2% | 6,707,300 |
| 2018/07/05 | 53 | 54 | 51 | 51 | -3 | -5.6% | 6,979,900 |
| 2018/07/04 | 54 | 55 | 53 | 54 | -1 | -1.8% | 2,424,700 |
| 2018/07/03 | 55 | 56 | 54 | 55 | ±0 | ±0% | 2,544,400 |
| 2018/07/02 | 55 | 56 | 54 | 55 | ±0 | ±0% | 3,217,500 |
| 2018/06/29 | 56 | 57 | 55 | 55 | -1 | -1.8% | 2,735,400 |
| 2018/06/28 | 56 | 57 | 55 | 56 | ±0 | ±0% | 2,464,600 |
| 2018/06/27 | 55 | 57 | 55 | 56 | +1 | +1.8% | 3,421,700 |
| 2018/06/26 | 54 | 56 | 54 | 55 | ±0 | ±0% | 4,193,600 |
| 2018/06/25 | 57 | 57 | 54 | 55 | -2 | -3.5% | 8,637,300 |
| 2018/06/22 | 60 | 60 | 57 | 57 | -2 | -3.4% | 6,009,800 |
| 2018/06/21 | 59 | 60 | 59 | 59 | ±0 | ±0% | 1,543,000 |
| 2018/06/20 | 60 | 60 | 59 | 59 | -1 | -1.7% | 4,192,800 |
| 2018/06/19 | 60 | 61 | 59 | 60 | ±0 | ±0% | 4,990,600 |
| 2018/06/18 | 60 | 61 | 60 | 60 | -1 | -1.6% | 2,757,100 |
| 2018/06/15 | 61 | 62 | 60 | 61 | ±0 | ±0% | 7,156,700 |
| 2018/06/14 | 62 | 63 | 61 | 61 | -6 | -9% | 15,227,700 |
| 2018/06/13 | 69 | 70 | 65 | 67 | -2 | -2.9% | 13,058,700 |
| 2018/06/12 | 67 | 69 | 66 | 69 | +3 | +4.5% | 8,498,900 |
| 2018/06/11 | 65 | 67 | 64 | 66 | +2 | +3.1% | 7,190,600 |
| 2018/06/08 | 64 | 65 | 64 | 64 | -1 | -1.5% | 1,223,200 |
| 2018/06/07 | 65 | 65 | 64 | 65 | +1 | +1.6% | 852,700 |
| 2018/06/06 | 64 | 65 | 63 | 64 | ±0 | ±0% | 3,294,500 |
| 2018/06/05 | 65 | 66 | 64 | 64 | -1 | -1.5% | 2,612,100 |
| 2018/06/04 | 64 | 67 | 63 | 65 | +1 | +1.6% | 8,833,900 |
| 2018/06/01 | 64 | 64 | 63 | 64 | ±0 | ±0% | 736,400 |
| 2018/05/31 | 64 | 64 | 63 | 64 | +1 | +1.6% | 944,300 |
| 2018/05/30 | 64 | 64 | 63 | 63 | ±0 | ±0% | 3,839,500 |
| 2018/05/29 | 65 | 65 | 63 | 63 | -1 | -1.6% | 1,932,300 |
| 2018/05/28 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,965,100 |
| 2018/05/25 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,734,800 |
| 2018/05/24 | 64 | 65 | 63 | 64 | -1 | -1.5% | 2,973,400 |
| 2018/05/23 | 64 | 65 | 63 | 65 | +1 | +1.6% | 2,017,800 |
| 2018/05/22 | 64 | 65 | 64 | 64 | ±0 | ±0% | 2,286,900 |
| 2018/05/21 | 63 | 64 | 63 | 64 | ±0 | ±0% | 1,744,600 |
| 2018/05/18 | 63 | 64 | 62 | 64 | +1 | +1.6% | 2,217,100 |
| 2018/05/17 | 63 | 64 | 62 | 63 | +1 | +1.6% | 2,014,000 |
| 2018/05/16 | 62 | 64 | 62 | 62 | ±0 | ±0% | 3,111,500 |
| 2018/05/15 | 63 | 64 | 62 | 62 | -2 | -3.1% | 4,445,100 |
1701～
1750
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
