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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 107 | 116 | 104 | 112 | +2 | +1.8% | 10,836,900 |
| 2025/09/17 | 128 | 128 | 109 | 110 | -16 | -12.7% | 15,804,800 |
| 2025/09/16 | 132 | 140 | 125 | 126 | -15 | -10.6% | 13,506,900 |
| 2025/09/12 | 142 | 144 | 136 | 141 | -5 | -3.4% | 9,534,800 |
| 2025/09/11 | 132 | 148 | 131 | 146 | +11 | +8.1% | 12,247,100 |
| 2025/09/10 | 140 | 142 | 132 | 135 | -6 | -4.3% | 8,969,700 |
| 2025/09/09 | 137 | 147 | 135 | 141 | +3 | +2.2% | 14,275,100 |
| 2025/09/08 | 145 | 157 | 133 | 138 | +13 | +10.4% | 41,459,600 |
| 2025/09/05 | 131 | 140 | 123 | 125 | -8 | -6% | 15,954,400 |
| 2025/09/04 | 142 | 145 | 130 | 133 | -8 | -5.7% | 15,968,800 |
| 2025/09/03 | 144 | 154 | 141 | 141 | -8 | -5.4% | 17,507,700 |
| 2025/09/02 | 171 | 173 | 147 | 149 | -18 | -10.8% | 53,893,100 |
| 2025/09/01 | 143 | 177 | 130 | 167 | +28 | +20.1% | 89,377,900 |
| 2025/08/29 | 112 | 155 | 109 | 139 | +30 | +27.5% | 124,557,700 |
| 2025/08/28 | 111 | 114 | 104 | 109 | -7 | -6% | 23,226,000 |
| 2025/08/27 | 139 | 149 | 116 | 116 | -8 | -6.5% | 59,978,800 |
| 2025/08/26 | 165 | 166 | 110 | 124 | -36 | -22.5% | 122,109,800 |
| 2025/08/25 | 160 | 160 | 160 | 160 | +50 | +45.5% | 1,517,800 |
| 2025/08/22 | 100 | 110 | 95 | 110 | +30 | +37.5% | 40,166,500 |
| 2025/08/21 | 75 | 82 | 72 | 80 | +5 | +6.7% | 13,651,200 |
| 2025/08/20 | 67 | 78 | 66 | 75 | +7 | +10.3% | 14,962,000 |
| 2025/08/19 | 67 | 68 | 65 | 68 | +1 | +1.5% | 2,250,900 |
| 2025/08/18 | 65 | 67 | 64 | 67 | +3 | +4.7% | 1,860,900 |
| 2025/08/15 | 64 | 66 | 64 | 64 | ±0 | ±0% | 1,689,500 |
| 2025/08/14 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,342,100 |
| 2025/08/13 | 65 | 65 | 63 | 64 | -1 | -1.5% | 1,683,600 |
| 2025/08/12 | 66 | 67 | 64 | 65 | -1 | -1.5% | 2,143,300 |
| 2025/08/08 | 67 | 68 | 65 | 66 | -1 | -1.5% | 2,285,000 |
| 2025/08/07 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,399,900 |
| 2025/08/06 | 68 | 68 | 67 | 67 | -1 | -1.5% | 937,000 |
| 2025/08/05 | 67 | 68 | 67 | 68 | +1 | +1.5% | 1,986,400 |
| 2025/08/04 | 65 | 67 | 64 | 67 | ±0 | ±0% | 1,731,000 |
| 2025/08/01 | 67 | 67 | 65 | 67 | ±0 | ±0% | 908,400 |
| 2025/07/31 | 66 | 67 | 65 | 67 | +2 | +3.1% | 2,018,500 |
| 2025/07/30 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,503,800 |
| 2025/07/29 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,495,100 |
| 2025/07/28 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,314,500 |
| 2025/07/25 | 65 | 66 | 64 | 65 | ±0 | ±0% | 1,053,300 |
| 2025/07/24 | 66 | 66 | 64 | 65 | ±0 | ±0% | 1,913,600 |
| 2025/07/23 | 64 | 65 | 63 | 65 | +3 | +4.8% | 2,099,000 |
| 2025/07/22 | 64 | 65 | 62 | 62 | -1 | -1.6% | 2,330,500 |
| 2025/07/18 | 65 | 66 | 62 | 63 | -3 | -4.5% | 2,659,300 |
| 2025/07/17 | 66 | 67 | 65 | 66 | ±0 | ±0% | 1,731,800 |
| 2025/07/16 | 66 | 68 | 65 | 66 | -1 | -1.5% | 4,162,100 |
| 2025/07/15 | 69 | 69 | 66 | 67 | -2 | -2.9% | 4,091,500 |
| 2025/07/14 | 66 | 70 | 65 | 69 | +4 | +6.2% | 6,746,200 |
| 2025/07/11 | 67 | 68 | 65 | 65 | -2 | -3% | 3,860,600 |
| 2025/07/10 | 68 | 69 | 66 | 67 | -1 | -1.5% | 4,847,900 |
| 2025/07/09 | 71 | 73 | 65 | 68 | +7 | +11.5% | 28,509,400 |
| 2025/07/08 | 60 | 62 | 60 | 61 | ±0 | ±0% | 1,207,800 |
1～
50
件表示中 / 3786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 | 11,200円 | -3.5% | +2.2% | 0.00% | 16.87倍 | 6.06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 |
| ウィルズ | 72,900円 | +10.0% | +10.6% | 1.78% | 19.65倍 | 6.63倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ファイバーＧＴ | 74,300円 | +7.5% | +2.9% | 3.63% | 11.77倍 | 2.32倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| サスメド | 90,500円 | +51.5% | - | 0.00% | - | 3.52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 |
| ＳＳＳＫ ＨＤ | 89,000円 | +1.8% | +46.2% | 1.80% | 19.48倍 | 1.82倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
