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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 135 | 136 | 134 | 134 | -1 | -0.7% | 457,300 |
| 2022/08/22 | 135 | 136 | 134 | 135 | -1 | -0.7% | 524,000 |
| 2022/08/19 | 139 | 139 | 135 | 136 | -1 | -0.7% | 828,700 |
| 2022/08/18 | 136 | 140 | 135 | 137 | +2 | +1.5% | 1,635,000 |
| 2022/08/17 | 135 | 138 | 135 | 135 | -1 | -0.7% | 825,500 |
| 2022/08/16 | 134 | 138 | 134 | 136 | +1 | +0.7% | 822,300 |
| 2022/08/15 | 133 | 135 | 132 | 135 | +2 | +1.5% | 562,600 |
| 2022/08/12 | 132 | 136 | 131 | 133 | +2 | +1.5% | 898,700 |
| 2022/08/10 | 133 | 134 | 131 | 131 | -3 | -2.2% | 729,500 |
| 2022/08/09 | 134 | 136 | 133 | 134 | ±0 | ±0% | 681,600 |
| 2022/08/08 | 135 | 136 | 134 | 134 | -1 | -0.7% | 296,800 |
| 2022/08/05 | 135 | 137 | 135 | 135 | ±0 | ±0% | 328,100 |
| 2022/08/04 | 136 | 136 | 134 | 135 | +1 | +0.7% | 344,900 |
| 2022/08/03 | 136 | 136 | 133 | 134 | -1 | -0.7% | 679,800 |
| 2022/08/02 | 136 | 140 | 135 | 135 | -1 | -0.7% | 622,400 |
| 2022/08/01 | 135 | 137 | 133 | 136 | +1 | +0.7% | 739,000 |
| 2022/07/29 | 137 | 138 | 135 | 135 | -1 | -0.7% | 920,500 |
| 2022/07/28 | 139 | 140 | 136 | 136 | -2 | -1.4% | 907,000 |
| 2022/07/27 | 138 | 139 | 137 | 138 | -2 | -1.4% | 546,600 |
| 2022/07/26 | 138 | 140 | 137 | 140 | +3 | +2.2% | 506,000 |
| 2022/07/25 | 138 | 139 | 137 | 137 | -2 | -1.4% | 488,400 |
| 2022/07/22 | 141 | 142 | 138 | 139 | -1 | -0.7% | 1,195,200 |
| 2022/07/21 | 139 | 145 | 138 | 140 | +2 | +1.4% | 1,401,300 |
| 2022/07/20 | 138 | 142 | 138 | 138 | +1 | +0.7% | 978,700 |
| 2022/07/19 | 138 | 138 | 136 | 137 | +1 | +0.7% | 563,600 |
| 2022/07/15 | 139 | 140 | 136 | 136 | -1 | -0.7% | 577,600 |
| 2022/07/14 | 139 | 139 | 136 | 137 | -1 | -0.7% | 820,900 |
| 2022/07/13 | 138 | 141 | 137 | 138 | ±0 | ±0% | 791,400 |
| 2022/07/12 | 140 | 140 | 138 | 138 | -3 | -2.1% | 547,400 |
| 2022/07/11 | 139 | 143 | 139 | 141 | +2 | +1.4% | 942,500 |
| 2022/07/08 | 140 | 141 | 138 | 139 | -2 | -1.4% | 1,171,000 |
| 2022/07/07 | 142 | 144 | 139 | 141 | -3 | -2.1% | 1,215,900 |
| 2022/07/06 | 144 | 145 | 141 | 144 | ±0 | ±0% | 660,200 |
| 2022/07/05 | 144 | 148 | 144 | 144 | ±0 | ±0% | 721,300 |
| 2022/07/04 | 144 | 145 | 142 | 144 | ±0 | ±0% | 634,300 |
| 2022/07/01 | 149 | 152 | 143 | 144 | -7 | -4.6% | 1,491,900 |
| 2022/06/30 | 152 | 158 | 150 | 151 | -2 | -1.3% | 2,491,100 |
| 2022/06/29 | 142 | 153 | 142 | 153 | +9 | +6.3% | 2,170,100 |
| 2022/06/28 | 140 | 145 | 140 | 144 | +3 | +2.1% | 963,900 |
| 2022/06/27 | 142 | 143 | 138 | 141 | ±0 | ±0% | 1,105,000 |
| 2022/06/24 | 138 | 144 | 138 | 141 | +5 | +3.7% | 1,072,300 |
| 2022/06/23 | 137 | 140 | 135 | 136 | -2 | -1.4% | 1,570,300 |
| 2022/06/22 | 146 | 147 | 138 | 138 | -6 | -4.2% | 1,668,600 |
| 2022/06/21 | 142 | 147 | 140 | 144 | +5 | +3.6% | 1,572,900 |
| 2022/06/20 | 145 | 147 | 139 | 139 | -7 | -4.8% | 2,311,600 |
| 2022/06/17 | 146 | 153 | 142 | 146 | -4 | -2.7% | 3,391,300 |
| 2022/06/16 | 164 | 167 | 150 | 150 | -10 | -6.3% | 4,263,800 |
| 2022/06/15 | 180 | 181 | 160 | 160 | -2 | -1.2% | 12,702,000 |
| 2022/06/14 | 157 | 165 | 152 | 162 | -3 | -1.8% | 3,578,200 |
| 2022/06/13 | 172 | 175 | 162 | 165 | +10 | +6.5% | 11,179,500 |
651～
700
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
