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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 70 | 71 | 68 | 68 | ±0 | ±0% | 1,379,900 |
| 2016/07/08 | 69 | 71 | 68 | 68 | -1 | -1.4% | 1,448,300 |
| 2016/07/07 | 71 | 74 | 69 | 69 | -3 | -4.2% | 1,785,200 |
| 2016/07/06 | 70 | 72 | 66 | 72 | ±0 | ±0% | 3,619,300 |
| 2016/07/05 | 71 | 73 | 70 | 72 | ±0 | ±0% | 2,743,300 |
| 2016/07/04 | 68 | 73 | 67 | 72 | +4 | +5.9% | 4,892,100 |
| 2016/07/01 | 64 | 68 | 63 | 68 | +5 | +7.9% | 3,040,900 |
| 2016/06/30 | 67 | 67 | 63 | 63 | -3 | -4.5% | 2,422,500 |
| 2016/06/29 | 63 | 69 | 63 | 66 | +3 | +4.8% | 6,350,800 |
| 2016/06/28 | 60 | 63 | 59 | 63 | +2 | +3.3% | 2,277,600 |
| 2016/06/27 | 59 | 63 | 58 | 61 | +4 | +7% | 2,531,900 |
| 2016/06/24 | 62 | 64 | 53 | 57 | -3 | -5% | 8,677,600 |
| 2016/06/23 | 60 | 61 | 59 | 60 | ±0 | ±0% | 3,406,300 |
| 2016/06/22 | 62 | 62 | 60 | 60 | -2 | -3.2% | 639,400 |
| 2016/06/21 | 61 | 62 | 60 | 62 | +1 | +1.6% | 1,130,700 |
| 2016/06/20 | 60 | 63 | 59 | 61 | +1 | +1.7% | 2,233,700 |
| 2016/06/17 | 61 | 62 | 59 | 60 | +1 | +1.7% | 3,099,200 |
| 2016/06/16 | 66 | 66 | 58 | 59 | -7 | -10.6% | 7,985,500 |
| 2016/06/15 | 65 | 69 | 64 | 66 | +2 | +3.1% | 3,157,800 |
| 2016/06/14 | 71 | 71 | 63 | 64 | -8 | -11.1% | 5,886,000 |
| 2016/06/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 1,462,600 |
| 2016/06/10 | 75 | 76 | 74 | 74 | -2 | -2.6% | 1,794,500 |
| 2016/06/09 | 70 | 76 | 70 | 76 | +6 | +8.6% | 4,924,200 |
| 2016/06/08 | 69 | 70 | 68 | 70 | +1 | +1.4% | 1,107,400 |
| 2016/06/07 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,995,400 |
| 2016/06/06 | 68 | 72 | 67 | 70 | -1 | -1.4% | 3,810,400 |
| 2016/06/03 | 71 | 72 | 71 | 71 | ±0 | ±0% | 1,759,300 |
| 2016/06/02 | 72 | 73 | 70 | 71 | -2 | -2.7% | 2,926,900 |
| 2016/06/01 | 75 | 77 | 73 | 73 | -2 | -2.7% | 2,661,400 |
| 2016/05/31 | 75 | 76 | 74 | 75 | +1 | +1.4% | 1,831,100 |
| 2016/05/30 | 74 | 76 | 73 | 74 | +1 | +1.4% | 2,799,600 |
| 2016/05/27 | 76 | 76 | 73 | 73 | -2 | -2.7% | 2,497,600 |
| 2016/05/26 | 76 | 77 | 74 | 75 | -1 | -1.3% | 5,343,500 |
| 2016/05/25 | 78 | 81 | 75 | 76 | +2 | +2.7% | 12,742,400 |
| 2016/05/24 | 75 | 77 | 74 | 74 | -1 | -1.3% | 2,373,800 |
| 2016/05/23 | 74 | 77 | 73 | 75 | +1 | +1.4% | 2,887,700 |
| 2016/05/20 | 74 | 76 | 73 | 74 | ±0 | ±0% | 3,651,300 |
| 2016/05/19 | 74 | 76 | 73 | 74 | ±0 | ±0% | 3,487,500 |
| 2016/05/18 | 79 | 81 | 72 | 74 | -4 | -5.1% | 6,251,700 |
| 2016/05/17 | 74 | 80 | 73 | 78 | +5 | +6.8% | 5,424,700 |
| 2016/05/16 | 85 | 85 | 73 | 73 | -13 | -15.1% | 11,297,000 |
| 2016/05/13 | 90 | 90 | 86 | 86 | -4 | -4.4% | 6,675,500 |
| 2016/05/12 | 92 | 92 | 90 | 90 | -2 | -2.2% | 3,113,900 |
| 2016/05/11 | 93 | 93 | 90 | 92 | -2 | -2.1% | 5,837,200 |
| 2016/05/10 | 98 | 99 | 92 | 94 | +2 | +2.2% | 13,320,100 |
| 2016/05/09 | 91 | 94 | 90 | 92 | +2 | +2.2% | 5,974,700 |
| 2016/05/06 | 89 | 93 | 89 | 90 | ±0 | ±0% | 6,322,900 |
| 2016/05/02 | 87 | 93 | 87 | 90 | -16 | -15.1% | 13,722,600 |
| 2016/04/28 | 104 | 108 | 101 | 106 | +3 | +2.9% | 8,326,400 |
| 2016/04/27 | 99 | 104 | 98 | 103 | +5 | +5.1% | 5,972,900 |
2201～
2250
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
