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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 45 | 45 | 44 | 45 | +1 | +2.3% | 635,500 |
| 2024/01/29 | 45 | 45 | 44 | 44 | -1 | -2.2% | 762,200 |
| 2024/01/26 | 44 | 45 | 44 | 45 | +1 | +2.3% | 595,400 |
| 2024/01/25 | 45 | 45 | 44 | 44 | -1 | -2.2% | 573,700 |
| 2024/01/24 | 44 | 45 | 44 | 45 | +1 | +2.3% | 656,900 |
| 2024/01/23 | 44 | 45 | 44 | 44 | ±0 | ±0% | 740,100 |
| 2024/01/22 | 45 | 45 | 44 | 44 | ±0 | ±0% | 665,100 |
| 2024/01/19 | 45 | 45 | 44 | 44 | ±0 | ±0% | 640,300 |
| 2024/01/18 | 45 | 46 | 44 | 44 | -2 | -4.3% | 1,296,800 |
| 2024/01/17 | 46 | 46 | 45 | 46 | +1 | +2.2% | 716,400 |
| 2024/01/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 1,010,100 |
| 2024/01/15 | 46 | 47 | 45 | 46 | -1 | -2.1% | 1,157,000 |
| 2024/01/12 | 46 | 47 | 46 | 47 | +1 | +2.2% | 947,300 |
| 2024/01/11 | 47 | 48 | 46 | 46 | +1 | +2.2% | 1,874,900 |
| 2024/01/10 | 45 | 47 | 44 | 45 | ±0 | ±0% | 1,686,400 |
| 2024/01/09 | 44 | 45 | 44 | 45 | +2 | +4.7% | 1,030,000 |
| 2024/01/05 | 44 | 45 | 43 | 43 | -2 | -4.4% | 1,571,700 |
| 2024/01/04 | 42 | 45 | 41 | 45 | +3 | +7.1% | 1,785,200 |
| 2023/12/29 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,387,300 |
| 2023/12/28 | 40 | 42 | 40 | 41 | +1 | +2.5% | 1,331,400 |
| 2023/12/27 | 38 | 40 | 38 | 40 | +1 | +2.6% | 1,097,200 |
| 2023/12/26 | 40 | 40 | 38 | 39 | -1 | -2.5% | 1,322,900 |
| 2023/12/25 | 39 | 40 | 39 | 40 | ±0 | ±0% | 979,800 |
| 2023/12/22 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,779,100 |
| 2023/12/21 | 44 | 44 | 41 | 41 | -2 | -4.7% | 2,432,900 |
| 2023/12/20 | 42 | 43 | 41 | 43 | +1 | +2.4% | 1,383,600 |
| 2023/12/19 | 41 | 42 | 41 | 42 | +1 | +2.4% | 888,900 |
| 2023/12/18 | 42 | 42 | 40 | 41 | -1 | -2.4% | 1,151,600 |
| 2023/12/15 | 40 | 42 | 39 | 42 | +2 | +5% | 1,593,600 |
| 2023/12/14 | 41 | 41 | 40 | 40 | -1 | -2.4% | 1,047,800 |
| 2023/12/13 | 42 | 43 | 41 | 41 | -1 | -2.4% | 1,469,100 |
| 2023/12/12 | 43 | 44 | 42 | 42 | -2 | -4.5% | 1,368,900 |
| 2023/12/11 | 42 | 44 | 42 | 44 | +2 | +4.8% | 992,300 |
| 2023/12/08 | 43 | 44 | 41 | 42 | -1 | -2.3% | 2,324,100 |
| 2023/12/07 | 44 | 44 | 43 | 43 | ±0 | ±0% | 720,700 |
| 2023/12/06 | 43 | 45 | 43 | 43 | -2 | -4.4% | 2,192,600 |
| 2023/12/05 | 49 | 49 | 44 | 45 | -3 | -6.3% | 3,943,700 |
| 2023/12/04 | 44 | 49 | 43 | 48 | +5 | +11.6% | 2,974,500 |
| 2023/12/01 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,206,100 |
| 2023/11/30 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,006,500 |
| 2023/11/29 | 44 | 45 | 43 | 45 | +1 | +2.3% | 787,400 |
| 2023/11/28 | 44 | 45 | 43 | 44 | -1 | -2.2% | 1,127,600 |
| 2023/11/27 | 46 | 46 | 44 | 45 | -1 | -2.2% | 849,000 |
| 2023/11/24 | 44 | 46 | 44 | 46 | +2 | +4.5% | 749,800 |
| 2023/11/22 | 44 | 48 | 43 | 44 | ±0 | ±0% | 2,489,300 |
| 2023/11/21 | 43 | 44 | 43 | 44 | ±0 | ±0% | 668,200 |
| 2023/11/20 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,046,200 |
| 2023/11/17 | 43 | 44 | 42 | 43 | -1 | -2.3% | 1,272,500 |
| 2023/11/16 | 43 | 44 | 42 | 44 | ±0 | ±0% | 1,551,300 |
| 2023/11/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 1,128,000 |
201～
250
件表示中 / 3585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 | 6,300円 | +4.6% | - | 0.00% | - | 4.86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 |
| アステリア | 49,900円 | +10.0% | - | 1.00% | 27.96倍 | 1.55倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| 環境フレン | 3,000円 | 0.0% | +77.5% | 0.00% | 28.85倍 | 2.86倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| モバファク | 95,600円 | -2.8% | +7.3% | 3.87% | 10.44倍 | 2.39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 |
| ｕｎｅｒｒｙ | 227,200円 | +32.2% | +79.1% | 0.00% | 61.12倍 | 5.18倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
