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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 61 | 64 | 61 | 62 | +2 | +3.3% | 3,351,700 |
| 2017/04/04 | 63 | 64 | 60 | 60 | -4 | -6.3% | 4,241,700 |
| 2017/04/03 | 66 | 67 | 64 | 64 | -2 | -3% | 1,983,800 |
| 2017/03/31 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,157,800 |
| 2017/03/30 | 67 | 68 | 66 | 67 | ±0 | ±0% | 1,442,600 |
| 2017/03/29 | 68 | 69 | 67 | 67 | +1 | +1.5% | 2,374,200 |
| 2017/03/28 | 66 | 67 | 66 | 66 | ±0 | ±0% | 584,600 |
| 2017/03/27 | 66 | 67 | 65 | 66 | ±0 | ±0% | 1,486,000 |
| 2017/03/24 | 66 | 68 | 66 | 66 | ±0 | ±0% | 2,958,700 |
| 2017/03/23 | 67 | 68 | 66 | 66 | ±0 | ±0% | 2,012,100 |
| 2017/03/22 | 66 | 67 | 65 | 66 | -1 | -1.5% | 2,501,000 |
| 2017/03/21 | 70 | 70 | 67 | 67 | -5 | -6.9% | 6,103,200 |
| 2017/03/17 | 73 | 73 | 71 | 72 | -1 | -1.4% | 1,579,500 |
| 2017/03/16 | 71 | 73 | 71 | 73 | +2 | +2.8% | 1,746,900 |
| 2017/03/15 | 71 | 72 | 71 | 71 | -1 | -1.4% | 1,264,200 |
| 2017/03/14 | 71 | 72 | 71 | 72 | +1 | +1.4% | 755,600 |
| 2017/03/13 | 72 | 73 | 71 | 71 | -1 | -1.4% | 1,800,000 |
| 2017/03/10 | 72 | 73 | 72 | 72 | +1 | +1.4% | 2,127,900 |
| 2017/03/09 | 74 | 75 | 71 | 71 | -2 | -2.7% | 5,074,000 |
| 2017/03/08 | 71 | 73 | 70 | 73 | +2 | +2.8% | 3,323,100 |
| 2017/03/07 | 72 | 73 | 70 | 71 | -2 | -2.7% | 4,340,200 |
| 2017/03/06 | 73 | 74 | 72 | 73 | -1 | -1.4% | 3,783,500 |
| 2017/03/03 | 73 | 74 | 72 | 74 | ±0 | ±0% | 3,115,400 |
| 2017/03/02 | 75 | 75 | 73 | 74 | -2 | -2.6% | 4,929,200 |
| 2017/03/01 | 76 | 77 | 75 | 76 | -1 | -1.3% | 2,494,000 |
| 2017/02/28 | 77 | 78 | 76 | 77 | ±0 | ±0% | 3,366,000 |
| 2017/02/27 | 78 | 78 | 76 | 77 | -1 | -1.3% | 2,478,000 |
| 2017/02/24 | 79 | 79 | 77 | 78 | -1 | -1.3% | 4,296,000 |
| 2017/02/23 | 78 | 81 | 78 | 79 | +2 | +2.6% | 5,918,000 |
| 2017/02/22 | 78 | 78 | 77 | 77 | ±0 | ±0% | 1,000,000 |
| 2017/02/21 | 80 | 80 | 77 | 77 | -2 | -2.5% | 3,656,500 |
| 2017/02/20 | 77 | 79 | 77 | 79 | +2 | +2.6% | 3,679,900 |
| 2017/02/17 | 77 | 78 | 76 | 77 | -1 | -1.3% | 2,323,500 |
| 2017/02/16 | 79 | 80 | 77 | 78 | -1 | -1.3% | 3,726,100 |
| 2017/02/15 | 82 | 82 | 79 | 79 | -1 | -1.3% | 2,194,000 |
| 2017/02/14 | 81 | 82 | 79 | 80 | -1 | -1.2% | 3,587,700 |
| 2017/02/13 | 81 | 81 | 79 | 81 | +1 | +1.3% | 2,142,100 |
| 2017/02/10 | 81 | 83 | 80 | 80 | ±0 | ±0% | 7,233,900 |
| 2017/02/09 | 80 | 82 | 79 | 80 | +1 | +1.3% | 4,187,400 |
| 2017/02/08 | 79 | 81 | 78 | 79 | +1 | +1.3% | 3,018,800 |
| 2017/02/07 | 77 | 79 | 76 | 78 | ±0 | ±0% | 2,372,300 |
| 2017/02/06 | 78 | 78 | 76 | 78 | ±0 | ±0% | 2,988,500 |
| 2017/02/03 | 77 | 79 | 76 | 78 | -1 | -1.3% | 5,276,200 |
| 2017/02/02 | 80 | 81 | 76 | 79 | -1 | -1.3% | 5,452,700 |
| 2017/02/01 | 79 | 81 | 79 | 80 | ±0 | ±0% | 3,507,200 |
| 2017/01/31 | 81 | 82 | 78 | 80 | -2 | -2.4% | 9,002,500 |
| 2017/01/30 | 81 | 83 | 79 | 82 | +1 | +1.2% | 6,303,200 |
| 2017/01/27 | 79 | 82 | 78 | 81 | +2 | +2.5% | 9,160,800 |
| 2017/01/26 | 80 | 81 | 78 | 79 | -2 | -2.5% | 8,593,200 |
| 2017/01/25 | 83 | 87 | 80 | 81 | -2 | -2.4% | 15,799,600 |
2051～
2100
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
