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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 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 |
51～
100
件表示中 / 3452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 | 5,500円 | +16.5% | - | 0.00% | 55.00倍 | 3.45倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| システムディ | 119,300円 | +3.2% | +2.5% | 2.01% | 12.08倍 | 1.87倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ｔｒｉｐｌａ | 132,500円 | - | - | 0.00% | 46.57倍 | 7.42倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| Ｇｌｏｂｅｅ | 148,300円 | +32.1% | +31.1% | 0.00% | 35.46倍 | 15.00倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ＢＢＳｅｃ | 166,000円 | +10.1% | +21.2% | 0.60% | 16.65倍 | 3.85倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
市場注目の銘柄
チャート関連のコラム
