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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 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 |
351～
400
件表示中 / 3764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 | 6,700円 | +11.0% | +55.8% | 0.00% | 12.62倍 | 3.62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 |
| バルテスＨＤ | 42,800円 | +11.2% | -31.5% | 0.93% | 21.74倍 | 2.61倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| 鈴与シンワ | 305,000円 | +9.9% | +9.2% | 3.61% | 7.68倍 | 1.92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 |
| キーウェア | 99,800円 | +6.6% | -6.0% | 3.41% | 10.43倍 | 1.10倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| 応用技術 | 158,100円 | -9.4% | -6.3% | 1.90% | 13.99倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
