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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 64 | 66 | 64 | 64 | ±0 | ±0% | 1,689,500 |
| 2025/08/14 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,342,100 |
| 2025/08/13 | 65 | 65 | 63 | 64 | -1 | -1.5% | 1,683,600 |
| 2025/08/12 | 66 | 67 | 64 | 65 | -1 | -1.5% | 2,143,300 |
| 2025/08/08 | 67 | 68 | 65 | 66 | -1 | -1.5% | 2,285,000 |
| 2025/08/07 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,399,900 |
| 2025/08/06 | 68 | 68 | 67 | 67 | -1 | -1.5% | 937,000 |
| 2025/08/05 | 67 | 68 | 67 | 68 | +1 | +1.5% | 1,986,400 |
| 2025/08/04 | 65 | 67 | 64 | 67 | ±0 | ±0% | 1,731,000 |
| 2025/08/01 | 67 | 67 | 65 | 67 | ±0 | ±0% | 908,400 |
| 2025/07/31 | 66 | 67 | 65 | 67 | +2 | +3.1% | 2,018,500 |
| 2025/07/30 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,503,800 |
| 2025/07/29 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,495,100 |
| 2025/07/28 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,314,500 |
| 2025/07/25 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,053,300 |
| 2025/07/24 | 66 | 66 | 64 | 65 | ±0 | ±0% | 1,913,600 |
| 2025/07/23 | 64 | 65 | 63 | 65 | +3 | +4.8% | 2,099,000 |
| 2025/07/22 | 64 | 65 | 62 | 62 | -1 | -1.6% | 2,330,500 |
| 2025/07/18 | 65 | 66 | 62 | 63 | -3 | -4.5% | 2,659,300 |
| 2025/07/17 | 66 | 67 | 65 | 66 | ±0 | ±0% | 1,731,800 |
| 2025/07/16 | 66 | 68 | 65 | 66 | -1 | -1.5% | 4,162,100 |
| 2025/07/15 | 69 | 69 | 66 | 67 | -2 | -2.9% | 4,091,500 |
| 2025/07/14 | 66 | 70 | 65 | 69 | +4 | +6.2% | 6,746,200 |
| 2025/07/11 | 67 | 68 | 65 | 65 | -2 | -3% | 3,860,600 |
| 2025/07/10 | 68 | 69 | 66 | 67 | -1 | -1.5% | 4,847,900 |
| 2025/07/09 | 71 | 73 | 65 | 68 | +7 | +11.5% | 28,509,400 |
| 2025/07/08 | 60 | 62 | 60 | 61 | ±0 | ±0% | 1,207,800 |
| 2025/07/07 | 60 | 62 | 59 | 61 | +1 | +1.7% | 1,734,100 |
| 2025/07/04 | 61 | 61 | 60 | 60 | -1 | -1.6% | 1,549,700 |
| 2025/07/03 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,115,700 |
| 2025/07/02 | 62 | 63 | 60 | 61 | -1 | -1.6% | 2,908,700 |
| 2025/07/01 | 63 | 64 | 62 | 62 | -1 | -1.6% | 1,928,600 |
| 2025/06/30 | 62 | 66 | 61 | 63 | +2 | +3.3% | 4,551,200 |
| 2025/06/27 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,805,900 |
| 2025/06/26 | 62 | 63 | 61 | 62 | ±0 | ±0% | 973,400 |
| 2025/06/25 | 63 | 64 | 61 | 62 | -1 | -1.6% | 1,084,000 |
| 2025/06/24 | 62 | 64 | 62 | 63 | +2 | +3.3% | 2,310,100 |
| 2025/06/23 | 64 | 65 | 60 | 61 | -4 | -6.2% | 3,547,700 |
| 2025/06/20 | 68 | 68 | 65 | 65 | -3 | -4.4% | 2,385,900 |
| 2025/06/19 | 68 | 69 | 67 | 68 | +1 | +1.5% | 1,665,300 |
| 2025/06/18 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,583,200 |
| 2025/06/17 | 68 | 70 | 66 | 68 | ±0 | ±0% | 2,445,700 |
| 2025/06/16 | 66 | 68 | 64 | 68 | ±0 | ±0% | 4,503,700 |
| 2025/06/13 | 70 | 71 | 66 | 68 | -2 | -2.9% | 3,855,400 |
| 2025/06/12 | 65 | 70 | 65 | 70 | +6 | +9.4% | 3,012,000 |
| 2025/06/11 | 67 | 67 | 64 | 64 | -2 | -3% | 2,557,300 |
| 2025/06/10 | 66 | 69 | 66 | 66 | ±0 | ±0% | 2,471,100 |
| 2025/06/09 | 67 | 68 | 65 | 66 | ±0 | ±0% | 2,486,300 |
| 2025/06/06 | 68 | 68 | 66 | 66 | -2 | -2.9% | 1,140,700 |
| 2025/06/05 | 68 | 70 | 67 | 68 | -1 | -1.4% | 987,700 |
1～
50
件表示中 / 3763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 | 6,400円 | +11.0% | +55.8% | 0.00% | 12.05倍 | 3.46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 |
| ＡＶＩＬＥＮ | 146,000円 | +30.1% | +24.5% | 0.00% | 58.66倍 | 13.63倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＧＭＯペパ | 162,400円 | +2.4% | -8.2% | 4.13% | 15.71倍 | 3.55倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＣＲＩ・ＭＷ | 156,200円 | +11.5% | +45.2% | 1.60% | 19.86倍 | 2.10倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| モバファク | 96,500円 | +4.6% | -3.6% | 4.15% | 9.77倍 | 2.19倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
