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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 64 | 66 | 64 | 65 | ±0 | ±0% | 1,487,100 |
| 2024/03/27 | 71 | 71 | 63 | 65 | -7 | -9.7% | 6,110,100 |
| 2024/03/26 | 72 | 78 | 71 | 72 | -2 | -2.7% | 5,303,800 |
| 2024/03/25 | 69 | 81 | 69 | 74 | +6 | +8.8% | 11,432,800 |
| 2024/03/22 | 69 | 70 | 68 | 68 | -2 | -2.9% | 1,247,500 |
| 2024/03/21 | 68 | 70 | 67 | 70 | +4 | +6.1% | 1,686,400 |
| 2024/03/19 | 67 | 70 | 66 | 66 | -1 | -1.5% | 2,453,200 |
| 2024/03/18 | 61 | 71 | 61 | 67 | +5 | +8.1% | 7,275,700 |
| 2024/03/15 | 61 | 62 | 60 | 62 | ±0 | ±0% | 1,946,300 |
| 2024/03/14 | 62 | 64 | 61 | 62 | +2 | +3.3% | 1,472,600 |
| 2024/03/13 | 65 | 65 | 60 | 60 | -5 | -7.7% | 2,827,900 |
| 2024/03/12 | 64 | 68 | 63 | 65 | +1 | +1.6% | 2,075,900 |
| 2024/03/11 | 64 | 66 | 62 | 64 | -1 | -1.5% | 2,258,500 |
| 2024/03/08 | 70 | 71 | 61 | 65 | -8 | -11% | 6,743,900 |
| 2024/03/07 | 78 | 79 | 67 | 73 | -3 | -3.9% | 9,954,700 |
| 2024/03/06 | 59 | 80 | 58 | 76 | +15 | +24.6% | 19,846,400 |
| 2024/03/05 | 62 | 63 | 58 | 61 | +1 | +1.7% | 7,106,300 |
| 2024/03/04 | 53 | 61 | 52 | 60 | +9 | +17.6% | 8,128,400 |
| 2024/03/01 | 54 | 54 | 51 | 51 | -3 | -5.6% | 2,814,100 |
| 2024/02/29 | 53 | 57 | 51 | 54 | +1 | +1.9% | 8,052,500 |
| 2024/02/28 | 53 | 54 | 52 | 53 | -1 | -1.9% | 1,780,900 |
| 2024/02/27 | 51 | 54 | 50 | 54 | +3 | +5.9% | 3,751,500 |
| 2024/02/26 | 45 | 52 | 44 | 51 | +7 | +15.9% | 5,596,900 |
| 2024/02/22 | 45 | 46 | 44 | 44 | -1 | -2.2% | 1,279,500 |
| 2024/02/21 | 46 | 50 | 45 | 45 | -1 | -2.2% | 3,453,300 |
| 2024/02/20 | 43 | 46 | 43 | 46 | +2 | +4.5% | 2,013,500 |
| 2024/02/19 | 42 | 44 | 41 | 44 | +3 | +7.3% | 1,018,400 |
| 2024/02/16 | 40 | 42 | 39 | 41 | +1 | +2.5% | 1,682,000 |
| 2024/02/15 | 42 | 43 | 40 | 40 | -2 | -4.8% | 1,644,100 |
| 2024/02/14 | 42 | 43 | 42 | 42 | ±0 | ±0% | 596,200 |
| 2024/02/13 | 43 | 43 | 42 | 42 | -1 | -2.3% | 1,272,200 |
| 2024/02/09 | 44 | 44 | 43 | 43 | -1 | -2.3% | 699,700 |
| 2024/02/08 | 43 | 44 | 43 | 44 | +1 | +2.3% | 681,100 |
| 2024/02/07 | 44 | 44 | 43 | 43 | -1 | -2.3% | 815,100 |
| 2024/02/06 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,170,300 |
| 2024/02/05 | 44 | 44 | 43 | 43 | ±0 | ±0% | 1,017,100 |
| 2024/02/02 | 43 | 44 | 43 | 43 | ±0 | ±0% | 652,100 |
| 2024/02/01 | 44 | 45 | 43 | 43 | -1 | -2.3% | 956,000 |
| 2024/01/31 | 45 | 45 | 44 | 44 | -1 | -2.2% | 1,055,000 |
| 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 |
251～
300
件表示中 / 3674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 | 4,800円 | +11.0% | - | 0.00% | 33.33倍 | 3.95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 |
| ティアンドエス | 86,100円 | +34.2% | - | 0.93% | 13.26倍 | 2.68倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ＲＯＸＸ | 90,300円 | +50.6% | - | 0.00% | - | 7.28倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ドーン | 198,600円 | +5.3% | +3.8% | 1.11% | 15.26倍 | 2.34倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| 鈴与シンワ | 218,400円 | +10.7% | +20.0% | 4.12% | 6.75倍 | 1.68倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
