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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 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 |
| 2016/04/26 | 103 | 104 | 95 | 98 | -5 | -4.9% | 6,696,600 |
| 2016/04/25 | 104 | 106 | 102 | 103 | +1 | +1% | 4,803,500 |
| 2016/04/22 | 106 | 107 | 101 | 102 | -4 | -3.8% | 7,393,700 |
| 2016/04/21 | 106 | 108 | 104 | 106 | +1 | +1% | 4,929,200 |
| 2016/04/20 | 108 | 113 | 104 | 105 | +1 | +1% | 18,640,700 |
| 2016/04/19 | 101 | 106 | 99 | 104 | +6 | +6.1% | 4,232,900 |
| 2016/04/18 | 100 | 102 | 98 | 98 | -6 | -5.8% | 6,393,000 |
| 2016/04/15 | 108 | 109 | 104 | 104 | -6 | -5.5% | 5,366,800 |
| 2016/04/14 | 111 | 113 | 108 | 110 | ±0 | ±0% | 10,068,000 |
| 2016/04/13 | 105 | 111 | 104 | 110 | +6 | +5.8% | 10,489,300 |
| 2016/04/12 | 103 | 107 | 102 | 104 | +2 | +2% | 5,979,100 |
| 2016/04/11 | 101 | 104 | 98 | 102 | ±0 | ±0% | 5,334,800 |
| 2016/04/08 | 96 | 103 | 95 | 102 | +5 | +5.2% | 6,223,200 |
| 2016/04/07 | 95 | 102 | 95 | 97 | +3 | +3.2% | 9,410,600 |
| 2016/04/06 | 96 | 98 | 93 | 94 | -2 | -2.1% | 11,553,900 |
| 2016/04/05 | 100 | 102 | 96 | 96 | -6 | -5.9% | 10,743,300 |
| 2016/04/04 | 101 | 103 | 99 | 102 | -3 | -2.9% | 10,379,600 |
| 2016/04/01 | 114 | 114 | 103 | 105 | -8 | -7.1% | 14,985,800 |
| 2016/03/31 | 110 | 113 | 108 | 113 | +3 | +2.7% | 5,116,100 |
| 2016/03/30 | 113 | 114 | 106 | 110 | -5 | -4.3% | 14,241,400 |
2251～
2300
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 | 12,600円 | +11.0% | +55.8% | 0.00% | 23.73倍 | 6.82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 | 94,700円 | +5.6% | +28.5% | 4.01% | 13.60倍 | 2.84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 | 58,600円 | +3.8% | -24.5% | 2.56% | 28.60倍 | 3.08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
