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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/14 | 45 | 45 | 44 | 44 | -2 | -4.3% | 769,200 |
| 2023/11/13 | 45 | 46 | 45 | 46 | ±0 | ±0% | 472,100 |
| 2023/11/10 | 46 | 47 | 45 | 46 | ±0 | ±0% | 966,200 |
| 2023/11/09 | 48 | 48 | 46 | 46 | -1 | -2.1% | 703,400 |
| 2023/11/08 | 48 | 48 | 47 | 47 | -1 | -2.1% | 542,100 |
| 2023/11/07 | 48 | 49 | 48 | 48 | ±0 | ±0% | 512,900 |
| 2023/11/06 | 46 | 49 | 46 | 48 | +1 | +2.1% | 882,300 |
| 2023/11/02 | 45 | 47 | 45 | 47 | +1 | +2.2% | 562,200 |
| 2023/11/01 | 47 | 47 | 45 | 46 | ±0 | ±0% | 505,200 |
| 2023/10/31 | 45 | 47 | 45 | 46 | +1 | +2.2% | 774,000 |
| 2023/10/30 | 47 | 47 | 45 | 45 | -2 | -4.3% | 1,036,300 |
301～
350
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
