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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 19,430 | 20,000 | 19,430 | 19,750 | +320 | +1.6% | 440 |
| 2010/05/27 | 18,900 | 19,430 | 18,900 | 19,430 | +730 | +3.9% | 229 |
| 2010/05/26 | 18,630 | 19,470 | 18,630 | 18,700 | -730 | -3.8% | 379 |
| 2010/05/25 | 20,490 | 20,500 | 18,800 | 19,430 | -450 | -2.3% | 909 |
| 2010/05/24 | 19,020 | 19,880 | 18,900 | 19,880 | +190 | +1% | 285 |
| 2010/05/21 | 18,500 | 19,700 | 18,020 | 19,690 | -210 | -1.1% | 779 |
| 2010/05/20 | 20,000 | 20,150 | 19,800 | 19,900 | -100 | -0.5% | 382 |
| 2010/05/19 | 20,300 | 20,800 | 19,820 | 20,000 | -550 | -2.7% | 1,007 |
| 2010/05/18 | 20,310 | 20,980 | 20,310 | 20,550 | +50 | +0.2% | 632 |
| 2010/05/17 | 21,890 | 22,800 | 20,300 | 20,500 | -2,390 | -10.4% | 1,879 |
| 2010/05/14 | 23,000 | 23,400 | 22,840 | 22,890 | -410 | -1.8% | 853 |
| 2010/05/13 | 23,200 | 23,300 | 22,880 | 23,300 | +120 | +0.5% | 885 |
| 2010/05/12 | 23,290 | 23,440 | 23,000 | 23,180 | -20 | -0.1% | 571 |
| 2010/05/11 | 23,000 | 23,500 | 23,000 | 23,200 | +300 | +1.3% | 1,467 |
| 2010/05/10 | 23,310 | 23,800 | 22,900 | 22,900 | -390 | -1.7% | 1,162 |
| 2010/05/07 | 23,000 | 23,450 | 22,600 | 23,290 | -570 | -2.4% | 1,532 |
| 2010/05/06 | 23,150 | 24,290 | 23,150 | 23,860 | +880 | +3.8% | 4,792 |
| 2010/04/30 | 22,990 | 23,280 | 22,850 | 22,980 | +230 | +1% | 768 |
| 2010/04/28 | 22,900 | 22,990 | 22,700 | 22,750 | -500 | -2.2% | 538 |
| 2010/04/27 | 23,080 | 23,700 | 22,910 | 23,250 | +260 | +1.1% | 1,076 |
| 2010/04/26 | 22,960 | 23,100 | 22,790 | 22,990 | +370 | +1.6% | 712 |
| 2010/04/23 | 22,700 | 22,700 | 22,140 | 22,620 | +10 | ±0% | 795 |
| 2010/04/22 | 22,350 | 22,610 | 22,000 | 22,610 | -90 | -0.4% | 787 |
| 2010/04/21 | 22,610 | 22,890 | 22,200 | 22,700 | -40 | -0.2% | 947 |
| 2010/04/20 | 23,000 | 24,500 | 22,740 | 22,740 | -150 | -0.7% | 1,133 |
| 2010/04/19 | 23,200 | 23,490 | 22,630 | 22,890 | -830 | -3.5% | 1,235 |
| 2010/04/16 | 24,000 | 24,500 | 23,720 | 23,720 | +120 | +0.5% | 3,454 |
| 2010/04/15 | 22,900 | 23,990 | 22,900 | 23,600 | +770 | +3.4% | 1,551 |
| 2010/04/14 | 23,000 | 23,380 | 22,830 | 22,830 | ±0 | ±0% | 494 |
| 2010/04/13 | 23,000 | 23,400 | 22,750 | 22,830 | +30 | +0.1% | 683 |
| 2010/04/12 | 22,500 | 22,930 | 22,000 | 22,800 | +530 | +2.4% | 674 |
| 2010/04/09 | 21,900 | 22,470 | 21,550 | 22,270 | +370 | +1.7% | 636 |
| 2010/04/08 | 21,250 | 21,970 | 21,250 | 21,900 | ±0 | ±0% | 384 |
| 2010/04/07 | 22,300 | 22,300 | 21,300 | 21,900 | -450 | -2% | 387 |
| 2010/04/06 | 22,600 | 22,650 | 21,800 | 22,350 | -200 | -0.9% | 437 |
| 2010/04/05 | 22,510 | 22,650 | 22,200 | 22,550 | -50 | -0.2% | 765 |
| 2010/04/02 | 22,300 | 22,930 | 22,220 | 22,600 | +200 | +0.9% | 628 |
| 2010/04/01 | 21,700 | 22,640 | 21,700 | 22,400 | - | - | 749 |
3701～
3738
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 | 6,800円 | +11.0% | +55.8% | 0.00% | 12.81倍 | 3.68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 | 248,900円 | +14.1% | +27.3% | 0.80% | 21.82倍 | 8.10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 | 109,000円 | +4.0% | +0.5% | 4.77% | 11.40倍 | 1.15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 | 121,400円 | +34.2% | - | 0.66% | 18.70倍 | 3.51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 | 89,200円 | -2.6% | - | 1.12% | 35.06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
