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 |
---|---|---|---|---|---|---|---|
2011/10/28 | 11,800 | 11,980 | 11,720 | 11,980 | +80 | +0.7% | 42 |
2011/10/27 | 11,800 | 12,000 | 11,680 | 11,900 | -50 | -0.4% | 45 |
2011/10/26 | 12,340 | 12,340 | 11,930 | 11,950 | -220 | -1.8% | 547 |
2011/10/25 | 12,340 | 12,340 | 11,920 | 12,170 | -10 | -0.1% | 134 |
2011/10/24 | 12,300 | 12,300 | 12,090 | 12,180 | -170 | -1.4% | 90 |
2011/10/21 | 12,190 | 12,360 | 12,150 | 12,350 | +160 | +1.3% | 90 |
2011/10/20 | 12,410 | 12,670 | 12,190 | 12,190 | -310 | -2.5% | 880 |
2011/10/19 | 12,570 | 12,670 | 12,500 | 12,500 | -70 | -0.6% | 59 |
2011/10/18 | 12,460 | 12,570 | 12,250 | 12,570 | +110 | +0.9% | 61 |
2011/10/17 | 12,480 | 12,480 | 12,160 | 12,460 | +10 | +0.1% | 324 |
2011/10/14 | 12,580 | 12,670 | 12,450 | 12,450 | -150 | -1.2% | 20 |
2011/10/13 | 12,100 | 12,890 | 12,100 | 12,600 | +610 | +5.1% | 439 |
2011/10/12 | 11,660 | 12,000 | 11,550 | 11,990 | +490 | +4.3% | 927 |
2011/10/11 | 11,500 | 11,750 | 11,430 | 11,500 | -30 | -0.3% | 475 |
2011/10/07 | 11,660 | 11,680 | 11,510 | 11,530 | -20 | -0.2% | 259 |
2011/10/06 | 11,800 | 11,800 | 11,360 | 11,550 | -140 | -1.2% | 214 |
2011/10/05 | 11,800 | 11,890 | 11,190 | 11,690 | +170 | +1.5% | 212 |
2011/10/04 | 11,920 | 11,920 | 11,190 | 11,520 | -130 | -1.1% | 54 |
2011/10/03 | 11,410 | 11,980 | 11,410 | 11,650 | -60 | -0.5% | 206 |
2011/09/30 | 11,200 | 11,730 | 11,170 | 11,710 | +480 | +4.3% | 165 |
2011/09/29 | 11,210 | 11,590 | 11,190 | 11,230 | -470 | -4% | 125 |
2011/09/28 | 11,650 | 11,750 | 11,650 | 11,700 | +210 | +1.8% | 323 |
2011/09/27 | 11,400 | 11,500 | 11,010 | 11,490 | +90 | +0.8% | 446 |
2011/09/26 | 11,100 | 11,600 | 10,600 | 11,400 | +310 | +2.8% | 378 |
2011/09/22 | 10,650 | 12,010 | 10,650 | 11,090 | -460 | -4% | 1,567 |
2011/09/21 | 11,490 | 11,550 | 11,030 | 11,550 | -100 | -0.9% | 114 |
2011/09/20 | 11,560 | 11,670 | 11,020 | 11,650 | -130 | -1.1% | 166 |
2011/09/16 | 11,750 | 11,780 | 11,530 | 11,780 | +10 | +0.1% | 52 |
2011/09/15 | 11,800 | 11,800 | 11,550 | 11,770 | +10 | +0.1% | 1,233 |
2011/09/14 | 11,770 | 11,770 | 11,410 | 11,760 | +110 | +0.9% | 630 |
2011/09/13 | 11,600 | 11,880 | 11,440 | 11,650 | -230 | -1.9% | 122 |
2011/09/12 | 11,610 | 11,920 | 11,600 | 11,880 | +80 | +0.7% | 26 |
2011/09/09 | 11,930 | 11,930 | 11,600 | 11,800 | ±0 | ±0% | 148 |
2011/09/08 | 11,990 | 12,140 | 11,780 | 11,800 | -200 | -1.7% | 106 |
2011/09/07 | 11,970 | 12,190 | 11,780 | 12,000 | +40 | +0.3% | 168 |
2011/09/06 | 11,900 | 11,960 | 11,100 | 11,960 | +50 | +0.4% | 228 |
2011/09/05 | 11,970 | 12,030 | 11,900 | 11,910 | -80 | -0.7% | 33 |
2011/09/02 | 12,000 | 12,110 | 11,990 | 11,990 | -20 | -0.2% | 43 |
2011/09/01 | 12,200 | 12,290 | 12,000 | 12,010 | -140 | -1.2% | 314 |
2011/08/31 | 12,020 | 12,150 | 12,000 | 12,150 | ±0 | ±0% | 302 |
2011/08/30 | 12,200 | 12,300 | 11,960 | 12,150 | ±0 | ±0% | 188 |
2011/08/29 | 12,130 | 12,150 | 11,890 | 12,150 | -150 | -1.2% | 408 |
2011/08/26 | 11,800 | 12,300 | 11,620 | 12,300 | +10 | +0.1% | 673 |
2011/08/25 | 12,300 | 12,300 | 11,970 | 12,290 | +140 | +1.2% | 693 |
2011/08/24 | 12,140 | 12,500 | 11,950 | 12,150 | -250 | -2% | 1,013 |
2011/08/23 | 12,440 | 12,440 | 12,030 | 12,400 | -40 | -0.3% | 200 |
2011/08/22 | 12,450 | 12,450 | 12,100 | 12,440 | -10 | -0.1% | 160 |
2011/08/19 | 12,080 | 12,450 | 12,000 | 12,450 | ±0 | ±0% | 125 |
2011/08/18 | 12,450 | 12,450 | 12,100 | 12,450 | ±0 | ±0% | 264 |
2011/08/17 | 12,500 | 12,600 | 12,210 | 12,450 | -50 | -0.4% | 374 |
3351~
3400
件表示中 / 3738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 | 3.63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 |
ロボペイ | 252,900円 | +14.1% | +27.3% | 0.79% | 22.17倍 | 8.23倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の2本柱 |
クレオ | 108,200円 | +4.0% | +0.5% | 4.81% | 11.32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 |
ティアンドエス | 117,600円 | +34.2% | - | 0.68% | 18.11倍 | 3.40倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。AI関連を育成 |
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 |
市場注目の銘柄
チャート関連のコラム