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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/07 | 60 | 62 | 59 | 61 | +1 | +1.7% | 1,734,100 |
| 2025/07/04 | 61 | 61 | 60 | 60 | -1 | -1.6% | 1,549,700 |
| 2025/07/03 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,115,700 |
| 2025/07/02 | 62 | 63 | 60 | 61 | -1 | -1.6% | 2,908,700 |
| 2025/07/01 | 63 | 64 | 62 | 62 | -1 | -1.6% | 1,928,600 |
| 2025/06/30 | 62 | 66 | 61 | 63 | +2 | +3.3% | 4,551,200 |
| 2025/06/27 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,805,900 |
| 2025/06/26 | 62 | 63 | 61 | 62 | ±0 | ±0% | 973,400 |
| 2025/06/25 | 63 | 64 | 61 | 62 | -1 | -1.6% | 1,084,000 |
| 2025/06/24 | 62 | 64 | 62 | 63 | +2 | +3.3% | 2,310,100 |
| 2025/06/23 | 64 | 65 | 60 | 61 | -4 | -6.2% | 3,547,700 |
| 2025/06/20 | 68 | 68 | 65 | 65 | -3 | -4.4% | 2,385,900 |
| 2025/06/19 | 68 | 69 | 67 | 68 | +1 | +1.5% | 1,665,300 |
| 2025/06/18 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,583,200 |
| 2025/06/17 | 68 | 70 | 66 | 68 | ±0 | ±0% | 2,445,700 |
| 2025/06/16 | 66 | 68 | 64 | 68 | ±0 | ±0% | 4,503,700 |
| 2025/06/13 | 70 | 71 | 66 | 68 | -2 | -2.9% | 3,855,400 |
| 2025/06/12 | 65 | 70 | 65 | 70 | +6 | +9.4% | 3,012,000 |
| 2025/06/11 | 67 | 67 | 64 | 64 | -2 | -3% | 2,557,300 |
51～
100
件表示中 / 3817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 | 9,400円 | -3.5% | +2.2% | 0.00% | 15.69倍 | 5.64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 |
| クロップス | 149,800円 | +6.6% | +13.4% | 2.27% | 8.99倍 | 1.16倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ラクーンＨＤ | 64,000円 | +10.5% | +0.2% | 3.44% | 14.46倍 | 2.94倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ファイバーＧＴ | 68,900円 | +7.5% | +2.9% | 3.92% | 10.92倍 | 2.15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 |
| トレードワクス | 36,300円 | +13.3% | - | 0.55% | 141.80倍 | 8.45倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
