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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 60 | 60 | 58 | 58 | -2 | -3.3% | 595,900 |
| 2023/04/03 | 58 | 60 | 58 | 60 | +2 | +3.4% | 1,081,500 |
| 2023/03/31 | 59 | 59 | 58 | 58 | +1 | +1.8% | 313,900 |
| 2023/03/30 | 57 | 59 | 57 | 57 | ±0 | ±0% | 536,700 |
| 2023/03/29 | 56 | 58 | 56 | 57 | +1 | +1.8% | 406,200 |
| 2023/03/28 | 58 | 58 | 56 | 56 | -2 | -3.4% | 749,800 |
| 2023/03/27 | 58 | 58 | 57 | 58 | ±0 | ±0% | 321,200 |
| 2023/03/24 | 59 | 60 | 57 | 58 | -2 | -3.3% | 843,600 |
| 2023/03/23 | 58 | 60 | 58 | 60 | +1 | +1.7% | 415,800 |
| 2023/03/22 | 58 | 59 | 57 | 59 | +2 | +3.5% | 428,300 |
| 2023/03/20 | 59 | 59 | 56 | 57 | -4 | -6.6% | 1,534,700 |
| 2023/03/17 | 58 | 62 | 58 | 61 | +3 | +5.2% | 1,048,600 |
| 2023/03/16 | 58 | 59 | 57 | 58 | -1 | -1.7% | 1,555,600 |
| 2023/03/15 | 63 | 63 | 58 | 59 | -3 | -4.8% | 1,670,300 |
| 2023/03/14 | 64 | 65 | 61 | 62 | -2 | -3.1% | 1,406,100 |
| 2023/03/13 | 67 | 67 | 64 | 64 | -3 | -4.5% | 1,550,800 |
| 2023/03/10 | 68 | 69 | 67 | 67 | -1 | -1.5% | 791,900 |
| 2023/03/09 | 69 | 70 | 68 | 68 | -1 | -1.4% | 630,600 |
| 2023/03/08 | 68 | 70 | 67 | 69 | +1 | +1.5% | 710,000 |
| 2023/03/07 | 70 | 70 | 68 | 68 | ±0 | ±0% | 711,200 |
| 2023/03/06 | 68 | 71 | 67 | 68 | ±0 | ±0% | 1,955,700 |
| 2023/03/03 | 68 | 69 | 67 | 68 | +1 | +1.5% | 463,100 |
| 2023/03/02 | 70 | 70 | 67 | 67 | -1 | -1.5% | 812,300 |
| 2023/03/01 | 70 | 70 | 68 | 68 | -2 | -2.9% | 862,900 |
| 2023/02/28 | 68 | 70 | 67 | 70 | +3 | +4.5% | 653,000 |
| 2023/02/27 | 68 | 68 | 67 | 67 | -2 | -2.9% | 727,800 |
| 2023/02/24 | 68 | 69 | 68 | 69 | ±0 | ±0% | 135,700 |
| 2023/02/22 | 69 | 70 | 68 | 69 | -1 | -1.4% | 583,700 |
| 2023/02/21 | 69 | 71 | 69 | 70 | +1 | +1.4% | 1,730,300 |
| 2023/02/20 | 68 | 70 | 68 | 69 | +1 | +1.5% | 940,800 |
| 2023/02/17 | 68 | 70 | 68 | 68 | -2 | -2.9% | 1,086,200 |
| 2023/02/16 | 66 | 71 | 65 | 70 | +3 | +4.5% | 1,839,500 |
| 2023/02/15 | 69 | 69 | 66 | 67 | -2 | -2.9% | 1,422,700 |
| 2023/02/14 | 70 | 71 | 68 | 69 | -2 | -2.8% | 1,023,600 |
| 2023/02/13 | 72 | 73 | 70 | 71 | -3 | -4.1% | 1,485,600 |
| 2023/02/10 | 72 | 74 | 71 | 74 | ±0 | ±0% | 1,334,100 |
| 2023/02/09 | 74 | 75 | 72 | 74 | -1 | -1.3% | 1,307,900 |
| 2023/02/08 | 77 | 78 | 73 | 75 | -2 | -2.6% | 1,638,300 |
| 2023/02/07 | 79 | 79 | 77 | 77 | -1 | -1.3% | 396,300 |
| 2023/02/06 | 78 | 79 | 78 | 78 | -1 | -1.3% | 558,700 |
| 2023/02/03 | 79 | 80 | 78 | 79 | -2 | -2.5% | 830,500 |
| 2023/02/02 | 81 | 81 | 79 | 81 | ±0 | ±0% | 743,800 |
| 2023/02/01 | 81 | 81 | 79 | 81 | +1 | +1.3% | 723,900 |
| 2023/01/31 | 83 | 83 | 80 | 80 | -2 | -2.4% | 858,900 |
| 2023/01/30 | 83 | 85 | 82 | 82 | -1 | -1.2% | 782,100 |
| 2023/01/27 | 83 | 84 | 82 | 83 | +1 | +1.2% | 691,700 |
| 2023/01/26 | 83 | 84 | 82 | 82 | -2 | -2.4% | 626,900 |
| 2023/01/25 | 81 | 85 | 80 | 84 | +2 | +2.4% | 981,900 |
| 2023/01/24 | 80 | 82 | 80 | 82 | +2 | +2.5% | 451,900 |
| 2023/01/23 | 81 | 81 | 80 | 80 | -1 | -1.2% | 211,200 |
501～
550
件表示中 / 3683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 | 5,800円 | +11.0% | - | 0.00% | 40.28倍 | 4.77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 |
| ミーク | 69,900円 | +3.2% | +1.9% | 0.00% | 14.61倍 | 2.33倍 |
|
- |
| ＦＩＧ | 25,200円 | +13.2% | +103.6% | 1.98% | 13.82倍 | 0.95倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ＧＭＯペパ | 144,500円 | +2.4% | -8.2% | 4.64% | 14.19倍 | 3.18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 |
| フォーバルＴＬ | 45,500円 | +7.3% | +9.1% | 4.40% | 10.89倍 | 2.48倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
