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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 65 | 65 | 59 | 61 | -2 | -3.2% | 14,071,800 |
| 2024/11/21 | 54 | 64 | 54 | 63 | +9 | +16.7% | 22,236,400 |
| 2024/11/20 | 55 | 56 | 53 | 54 | -2 | -3.6% | 2,184,200 |
| 2024/11/19 | 55 | 58 | 53 | 56 | ±0 | ±0% | 4,182,800 |
| 2024/11/18 | 51 | 56 | 51 | 56 | +5 | +9.8% | 5,250,100 |
| 2024/11/15 | 51 | 53 | 50 | 51 | -1 | -1.9% | 4,456,700 |
| 2024/11/14 | 56 | 58 | 52 | 52 | -3 | -5.5% | 8,872,400 |
| 2024/11/13 | 58 | 60 | 53 | 55 | -3 | -5.2% | 10,240,900 |
| 2024/11/12 | 53 | 69 | 52 | 58 | +6 | +11.5% | 38,830,800 |
| 2024/11/11 | 48 | 54 | 47 | 52 | +5 | +10.6% | 9,288,200 |
| 2024/11/08 | 47 | 49 | 47 | 47 | -1 | -2.1% | 2,003,300 |
| 2024/11/07 | 48 | 52 | 46 | 48 | +2 | +4.3% | 4,786,700 |
| 2024/11/06 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,130,900 |
| 2024/11/05 | 46 | 46 | 45 | 46 | ±0 | ±0% | 613,600 |
| 2024/11/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 744,300 |
| 2024/10/31 | 46 | 47 | 45 | 47 | +2 | +4.4% | 904,300 |
| 2024/10/30 | 46 | 46 | 44 | 45 | -1 | -2.2% | 775,200 |
| 2024/10/29 | 44 | 46 | 43 | 46 | +2 | +4.5% | 1,442,800 |
| 2024/10/28 | 42 | 44 | 42 | 44 | +2 | +4.8% | 813,200 |
| 2024/10/25 | 42 | 43 | 42 | 42 | -1 | -2.3% | 724,500 |
| 2024/10/24 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,901,000 |
| 2024/10/23 | 44 | 45 | 43 | 43 | -1 | -2.3% | 722,500 |
| 2024/10/22 | 46 | 46 | 44 | 44 | -2 | -4.3% | 747,300 |
| 2024/10/21 | 45 | 46 | 44 | 46 | +1 | +2.2% | 831,400 |
| 2024/10/18 | 44 | 45 | 44 | 45 | +2 | +4.7% | 472,200 |
| 2024/10/17 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,039,100 |
| 2024/10/16 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,018,000 |
| 2024/10/15 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,096,300 |
| 2024/10/11 | 44 | 45 | 44 | 44 | ±0 | ±0% | 559,000 |
| 2024/10/10 | 45 | 45 | 44 | 44 | -1 | -2.2% | 951,600 |
| 2024/10/09 | 46 | 46 | 45 | 45 | ±0 | ±0% | 674,100 |
| 2024/10/08 | 46 | 47 | 45 | 45 | -2 | -4.3% | 1,207,500 |
| 2024/10/07 | 47 | 48 | 46 | 47 | +1 | +2.2% | 1,415,400 |
| 2024/10/04 | 46 | 48 | 46 | 46 | ±0 | ±0% | 652,200 |
| 2024/10/03 | 47 | 48 | 46 | 46 | ±0 | ±0% | 1,054,000 |
| 2024/10/02 | 47 | 48 | 46 | 46 | -1 | -2.1% | 971,300 |
| 2024/10/01 | 47 | 48 | 47 | 47 | ±0 | ±0% | 807,300 |
| 2024/09/30 | 46 | 48 | 46 | 47 | -1 | -2.1% | 1,133,300 |
| 2024/09/27 | 49 | 49 | 47 | 48 | ±0 | ±0% | 1,391,900 |
| 2024/09/26 | 47 | 48 | 46 | 48 | +2 | +4.3% | 615,700 |
| 2024/09/25 | 48 | 48 | 46 | 46 | -1 | -2.1% | 718,100 |
| 2024/09/24 | 48 | 48 | 47 | 47 | -1 | -2.1% | 695,900 |
| 2024/09/20 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,186,400 |
| 2024/09/19 | 48 | 50 | 47 | 48 | +2 | +4.3% | 1,173,000 |
| 2024/09/18 | 46 | 50 | 45 | 46 | +1 | +2.2% | 2,601,900 |
| 2024/09/17 | 46 | 47 | 45 | 45 | -1 | -2.2% | 1,129,300 |
| 2024/09/13 | 48 | 49 | 46 | 46 | -2 | -4.2% | 1,286,000 |
| 2024/09/12 | 47 | 49 | 47 | 48 | +2 | +4.3% | 1,223,200 |
| 2024/09/11 | 48 | 49 | 46 | 46 | -2 | -4.2% | 1,254,100 |
| 2024/09/10 | 49 | 50 | 48 | 48 | -1 | -2% | 895,600 |
1～
50
件表示中 / 3586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 | 6,100円 | +4.6% | - | 0.00% | - | 4.71倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| 勤次郎 | 40,400円 | +9.6% | +1.4% | 2.10% | 21.17倍 | 0.87倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| ジェノバ | 58,000円 | +5.4% | +3.2% | 1.03% | 16.15倍 | 2.27倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| プロパティＤ | 140,100円 | +58.2% | +89.9% | 1.43% | 14.44倍 | 2.35倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| 電 算 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
