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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 58 | 59 | 57 | 57 | -1 | -1.7% | 3,873,300 |
| 2017/07/14 | 59 | 59 | 57 | 58 | ±0 | ±0% | 4,106,500 |
| 2017/07/13 | 59 | 59 | 58 | 58 | -1 | -1.7% | 1,845,800 |
| 2017/07/12 | 59 | 60 | 59 | 59 | ±0 | ±0% | 1,617,400 |
| 2017/07/11 | 59 | 60 | 58 | 59 | ±0 | ±0% | 2,536,100 |
| 2017/07/10 | 59 | 60 | 58 | 59 | +1 | +1.7% | 5,431,600 |
| 2017/07/07 | 60 | 60 | 57 | 58 | -2 | -3.3% | 21,113,100 |
| 2017/07/06 | 61 | 65 | 59 | 60 | ±0 | ±0% | 33,680,000 |
| 2017/07/05 | 60 | 61 | 59 | 60 | -1 | -1.6% | 2,928,600 |
| 2017/07/04 | 61 | 61 | 59 | 61 | ±0 | ±0% | 6,080,700 |
| 2017/07/03 | 61 | 62 | 60 | 61 | ±0 | ±0% | 3,157,400 |
| 2017/06/30 | 60 | 61 | 59 | 61 | +1 | +1.7% | 2,794,900 |
| 2017/06/29 | 60 | 61 | 59 | 60 | ±0 | ±0% | 3,557,500 |
| 2017/06/28 | 61 | 61 | 59 | 60 | -1 | -1.6% | 3,443,400 |
| 2017/06/27 | 59 | 61 | 59 | 61 | +2 | +3.4% | 4,133,200 |
| 2017/06/26 | 58 | 60 | 57 | 59 | +1 | +1.7% | 7,125,900 |
| 2017/06/23 | 63 | 63 | 57 | 58 | -5 | -7.9% | 17,867,300 |
| 2017/06/22 | 63 | 65 | 62 | 63 | +1 | +1.6% | 8,506,100 |
| 2017/06/21 | 61 | 63 | 61 | 62 | +1 | +1.6% | 2,964,200 |
| 2017/06/20 | 61 | 62 | 61 | 61 | -1 | -1.6% | 2,636,000 |
| 2017/06/19 | 62 | 63 | 60 | 62 | +1 | +1.6% | 5,640,600 |
| 2017/06/16 | 63 | 63 | 61 | 61 | -2 | -3.2% | 4,421,600 |
| 2017/06/15 | 64 | 64 | 62 | 63 | -1 | -1.6% | 4,220,300 |
| 2017/06/14 | 66 | 66 | 63 | 64 | -1 | -1.5% | 5,911,400 |
| 2017/06/13 | 64 | 66 | 63 | 65 | +1 | +1.6% | 3,932,700 |
| 2017/06/12 | 64 | 65 | 63 | 64 | ±0 | ±0% | 3,622,900 |
| 2017/06/09 | 63 | 65 | 63 | 64 | +1 | +1.6% | 5,996,500 |
| 2017/06/08 | 66 | 67 | 61 | 63 | -5 | -7.4% | 22,179,200 |
| 2017/06/07 | 69 | 69 | 66 | 68 | ±0 | ±0% | 6,544,600 |
| 2017/06/06 | 68 | 69 | 67 | 68 | +2 | +3% | 6,363,400 |
| 2017/06/05 | 66 | 67 | 66 | 66 | +1 | +1.5% | 1,844,700 |
| 2017/06/02 | 67 | 68 | 65 | 65 | -1 | -1.5% | 3,711,700 |
| 2017/06/01 | 68 | 68 | 66 | 66 | -1 | -1.5% | 2,211,400 |
| 2017/05/31 | 69 | 69 | 67 | 67 | -1 | -1.5% | 3,604,500 |
| 2017/05/30 | 68 | 69 | 67 | 68 | ±0 | ±0% | 5,289,700 |
| 2017/05/29 | 68 | 71 | 67 | 68 | ±0 | ±0% | 12,097,100 |
| 2017/05/26 | 68 | 71 | 67 | 68 | -1 | -1.4% | 13,534,500 |
| 2017/05/25 | 67 | 71 | 65 | 69 | +2 | +3% | 11,877,600 |
| 2017/05/24 | 66 | 67 | 65 | 67 | +3 | +4.7% | 4,921,500 |
| 2017/05/23 | 72 | 73 | 63 | 64 | -7 | -9.9% | 29,183,000 |
| 2017/05/22 | 71 | 75 | 70 | 71 | +3 | +4.4% | 17,607,700 |
| 2017/05/19 | 69 | 70 | 67 | 68 | ±0 | ±0% | 5,672,500 |
| 2017/05/18 | 68 | 69 | 66 | 68 | -3 | -4.2% | 7,108,700 |
| 2017/05/17 | 71 | 74 | 70 | 71 | -1 | -1.4% | 7,783,200 |
| 2017/05/16 | 81 | 82 | 71 | 72 | -7 | -8.9% | 24,375,500 |
| 2017/05/15 | 76 | 82 | 74 | 79 | +3 | +3.9% | 18,700,800 |
| 2017/05/12 | 73 | 81 | 73 | 76 | +1 | +1.3% | 23,608,300 |
| 2017/05/11 | 75 | 76 | 72 | 75 | ±0 | ±0% | 13,996,200 |
| 2017/05/10 | 66 | 75 | 65 | 75 | +10 | +15.4% | 22,381,500 |
| 2017/05/09 | 63 | 69 | 62 | 65 | +2 | +3.2% | 14,781,600 |
1951～
2000
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
