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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 46 | 50 | 45 | 49 | +1 | +2.1% | 1,836,300 |
| 2024/09/06 | 48 | 49 | 47 | 48 | -1 | -2% | 2,260,400 |
| 2024/09/05 | 48 | 51 | 48 | 49 | ±0 | ±0% | 1,538,600 |
| 2024/09/04 | 51 | 52 | 49 | 49 | -5 | -9.3% | 4,305,900 |
| 2024/09/03 | 52 | 54 | 51 | 54 | +1 | +1.9% | 1,640,600 |
| 2024/09/02 | 53 | 54 | 51 | 53 | ±0 | ±0% | 1,671,200 |
| 2024/08/30 | 57 | 57 | 53 | 53 | ±0 | ±0% | 5,655,800 |
| 2024/08/29 | 50 | 54 | 50 | 53 | +2 | +3.9% | 2,268,600 |
| 2024/08/28 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,296,100 |
| 2024/08/27 | 50 | 52 | 50 | 51 | ±0 | ±0% | 823,800 |
| 2024/08/26 | 50 | 51 | 50 | 51 | +2 | +4.1% | 658,100 |
| 2024/08/23 | 50 | 51 | 49 | 49 | -2 | -3.9% | 1,163,000 |
| 2024/08/22 | 50 | 51 | 50 | 51 | ±0 | ±0% | 665,300 |
| 2024/08/21 | 50 | 52 | 50 | 51 | ±0 | ±0% | 789,700 |
| 2024/08/20 | 50 | 52 | 50 | 51 | +1 | +2% | 648,600 |
| 2024/08/19 | 51 | 52 | 49 | 50 | -1 | -2% | 889,600 |
| 2024/08/16 | 51 | 52 | 50 | 51 | +1 | +2% | 858,000 |
| 2024/08/15 | 49 | 51 | 49 | 50 | +1 | +2% | 985,000 |
| 2024/08/14 | 48 | 50 | 47 | 49 | +1 | +2.1% | 1,040,500 |
| 2024/08/13 | 47 | 48 | 46 | 48 | +2 | +4.3% | 1,010,900 |
| 2024/08/09 | 48 | 49 | 46 | 46 | -1 | -2.1% | 2,182,000 |
| 2024/08/08 | 46 | 49 | 46 | 47 | ±0 | ±0% | 1,204,800 |
| 2024/08/07 | 46 | 49 | 46 | 47 | +1 | +2.2% | 1,926,300 |
| 2024/08/06 | 43 | 48 | 41 | 46 | +7 | +17.9% | 2,584,900 |
| 2024/08/05 | 45 | 46 | 38 | 39 | -10 | -20.4% | 4,276,900 |
| 2024/08/02 | 52 | 53 | 48 | 49 | -5 | -9.3% | 3,184,900 |
| 2024/08/01 | 55 | 55 | 53 | 54 | -2 | -3.6% | 1,321,600 |
| 2024/07/31 | 56 | 56 | 54 | 56 | ±0 | ±0% | 1,330,200 |
| 2024/07/30 | 56 | 57 | 55 | 56 | ±0 | ±0% | 974,600 |
| 2024/07/29 | 55 | 56 | 55 | 56 | +1 | +1.8% | 681,500 |
| 2024/07/26 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,567,900 |
| 2024/07/25 | 56 | 57 | 55 | 56 | -2 | -3.4% | 1,595,900 |
| 2024/07/24 | 59 | 59 | 57 | 58 | ±0 | ±0% | 1,087,200 |
| 2024/07/23 | 57 | 60 | 57 | 58 | +1 | +1.8% | 1,316,900 |
| 2024/07/22 | 59 | 59 | 57 | 57 | -1 | -1.7% | 935,500 |
| 2024/07/19 | 60 | 60 | 58 | 58 | -1 | -1.7% | 1,231,100 |
| 2024/07/18 | 62 | 63 | 59 | 59 | -2 | -3.3% | 2,622,700 |
| 2024/07/17 | 59 | 62 | 58 | 61 | +3 | +5.2% | 1,858,100 |
| 2024/07/16 | 56 | 59 | 56 | 58 | +1 | +1.8% | 1,893,800 |
| 2024/07/12 | 55 | 57 | 55 | 57 | +1 | +1.8% | 1,028,900 |
| 2024/07/11 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,185,300 |
| 2024/07/10 | 57 | 57 | 55 | 56 | ±0 | ±0% | 2,120,900 |
| 2024/07/09 | 56 | 57 | 55 | 56 | -1 | -1.8% | 1,868,800 |
| 2024/07/08 | 56 | 57 | 55 | 57 | +1 | +1.8% | 1,098,400 |
| 2024/07/05 | 56 | 57 | 56 | 56 | ±0 | ±0% | 642,500 |
| 2024/07/04 | 57 | 57 | 56 | 56 | -1 | -1.8% | 756,700 |
| 2024/07/03 | 55 | 57 | 55 | 57 | +2 | +3.6% | 713,000 |
| 2024/07/02 | 56 | 56 | 55 | 55 | ±0 | ±0% | 837,500 |
| 2024/07/01 | 56 | 57 | 55 | 55 | -1 | -1.8% | 988,600 |
| 2024/06/28 | 58 | 58 | 56 | 56 | -1 | -1.8% | 614,800 |
51～
100
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
