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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
301～
350
件表示中 / 3704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 | 6,600円 | +11.0% | - | 0.00% | 45.84倍 | 5.43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 |
| トビラシステム | 92,500円 | +10.2% | +0.2% | 2.16% | 16.86倍 | 3.83倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| プロパティＤ | 163,700円 | +20.5% | +10.9% | 1.47% | 12.83倍 | 2.50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 |
| サスメド | 57,700円 | +40.1% | - | 0.00% | - | 2.25倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| 環境フレン | 3,300円 | -1.4% | - | 0.00% | - | 3.02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 |
市場注目の銘柄
チャート関連のコラム
