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 |
---|---|---|---|---|---|---|---|
2013/04/03 | 9,300 | 9,750 | 9,270 | 9,570 | +180 | +1.9% | 818 |
2013/04/02 | 9,260 | 9,530 | 9,000 | 9,390 | -210 | -2.2% | 3,558 |
2013/04/01 | 10,040 | 10,100 | 9,600 | 9,600 | -440 | -4.4% | 2,486 |
2013/03/29 | 10,200 | 10,200 | 10,020 | 10,040 | -60 | -0.6% | 616 |
2013/03/28 | 10,010 | 10,280 | 10,010 | 10,100 | +20 | +0.2% | 671 |
2013/03/27 | 10,350 | 10,380 | 10,050 | 10,080 | -150 | -1.5% | 929 |
2013/03/26 | 10,380 | 10,530 | 10,230 | 10,230 | -220 | -2.1% | 838 |
2013/03/25 | 10,500 | 10,550 | 10,340 | 10,450 | +20 | +0.2% | 829 |
2013/03/22 | 10,450 | 10,450 | 10,160 | 10,430 | +20 | +0.2% | 1,391 |
2013/03/21 | 10,390 | 10,480 | 10,100 | 10,410 | +40 | +0.4% | 1,881 |
2013/03/19 | 10,560 | 10,610 | 10,360 | 10,370 | -230 | -2.2% | 870 |
2013/03/18 | 10,350 | 10,900 | 10,340 | 10,600 | +250 | +2.4% | 4,036 |
2013/03/15 | 10,950 | 10,950 | 10,220 | 10,350 | -590 | -5.4% | 4,081 |
2013/03/14 | 11,100 | 11,250 | 10,850 | 10,940 | +40 | +0.4% | 1,598 |
2013/03/13 | 10,700 | 10,990 | 10,520 | 10,900 | +310 | +2.9% | 2,951 |
2013/03/12 | 10,710 | 11,050 | 10,360 | 10,590 | -310 | -2.8% | 2,883 |
2013/03/11 | 11,500 | 11,600 | 10,420 | 10,900 | +120 | +1.1% | 10,123 |
2013/03/08 | 10,030 | 11,490 | 10,000 | 10,780 | +790 | +7.9% | 14,264 |
2013/03/07 | 10,200 | 10,490 | 9,920 | 9,990 | -110 | -1.1% | 2,996 |
2013/03/06 | 9,800 | 10,300 | 9,730 | 10,100 | +200 | +2% | 2,533 |
2013/03/05 | 9,890 | 9,900 | 9,650 | 9,900 | +100 | +1% | 2,375 |
2013/03/04 | 9,770 | 9,900 | 9,650 | 9,800 | +110 | +1.1% | 903 |
2013/03/01 | 9,510 | 9,690 | 9,320 | 9,690 | +260 | +2.8% | 390 |
2013/02/28 | 9,600 | 9,780 | 9,370 | 9,430 | -80 | -0.8% | 851 |
2013/02/27 | 9,550 | 9,670 | 9,500 | 9,510 | -180 | -1.9% | 265 |
2013/02/26 | 9,500 | 9,800 | 9,450 | 9,690 | +40 | +0.4% | 289 |
2013/02/25 | 9,800 | 9,800 | 9,500 | 9,650 | +150 | +1.6% | 364 |
2013/02/22 | 9,500 | 9,500 | 9,360 | 9,500 | +50 | +0.5% | 264 |
2013/02/21 | 9,580 | 9,610 | 9,300 | 9,450 | -140 | -1.5% | 186 |
2013/02/20 | 9,600 | 9,700 | 9,180 | 9,590 | -10 | -0.1% | 722 |
2013/02/19 | 9,680 | 9,680 | 9,500 | 9,600 | -80 | -0.8% | 367 |
2013/02/18 | 9,600 | 9,890 | 9,520 | 9,680 | -90 | -0.9% | 286 |
2013/02/15 | 9,850 | 9,900 | 9,540 | 9,770 | -230 | -2.3% | 710 |
2013/02/14 | 9,840 | 10,000 | 9,820 | 10,000 | +160 | +1.6% | 359 |
2013/02/13 | 9,900 | 10,040 | 9,840 | 9,840 | -160 | -1.6% | 386 |
2013/02/12 | 9,890 | 10,300 | 9,810 | 10,000 | ±0 | ±0% | 1,116 |
2013/02/08 | 10,020 | 10,150 | 9,980 | 10,000 | -110 | -1.1% | 345 |
2013/02/07 | 10,070 | 10,140 | 9,990 | 10,110 | +40 | +0.4% | 695 |
2013/02/06 | 10,150 | 10,230 | 9,980 | 10,070 | +20 | +0.2% | 718 |
2013/02/05 | 10,180 | 10,240 | 10,050 | 10,050 | -120 | -1.2% | 145 |
2013/02/04 | 10,070 | 10,500 | 10,070 | 10,170 | +120 | +1.2% | 686 |
2013/02/01 | 10,140 | 10,180 | 9,980 | 10,050 | -190 | -1.9% | 590 |
2013/01/31 | 10,160 | 10,270 | 9,880 | 10,240 | -90 | -0.9% | 956 |
2013/01/30 | 10,300 | 10,530 | 10,170 | 10,330 | +180 | +1.8% | 645 |
2013/01/29 | 10,450 | 10,990 | 10,150 | 10,150 | -260 | -2.5% | 1,801 |
2013/01/28 | 10,100 | 10,560 | 10,020 | 10,410 | +260 | +2.6% | 1,164 |
2013/01/25 | 10,290 | 10,290 | 9,920 | 10,150 | +160 | +1.6% | 506 |
2013/01/24 | 10,000 | 10,020 | 9,880 | 9,990 | +40 | +0.4% | 406 |
2013/01/23 | 9,850 | 9,990 | 9,850 | 9,950 | -20 | -0.2% | 130 |
2013/01/22 | 10,050 | 10,050 | 9,850 | 9,970 | -80 | -0.8% | 451 |
3001~
3050
件表示中 / 3739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 | 6,700円 | +11.0% | +55.8% | 0.00% | 12.62倍 | 3.62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 |
クレオ | 108,200円 | +4.0% | +0.5% | 4.81% | 11.31倍 | 1.14倍 |
|
アマノ、LINEヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
パピレス | 89,100円 | -2.6% | - | 1.12% | 35.02倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Renta!」運営。海外配信の取り次ぎサービスも展開 |
ミーク | 78,900円 | +10.5% | +12.6% | 0.00% | 12.91倍 | 1.82倍 |
|
主力はMVNO支援。第2の柱は企業のIoTやDXの導入支援。3大キャリアとの接続に強み |
鈴与シンワ | 300,000円 | +9.9% | +9.2% | 3.67% | 7.55倍 | 1.89倍 |
|
鈴与グループ。SIと物流の2本柱。NTTデータ2次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム