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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 247 | 252 | 229 | 234 | -13 | -5.3% | 5,097,700 |
| 2021/05/13 | 248 | 255 | 240 | 247 | -6 | -2.4% | 1,999,400 |
| 2021/05/12 | 270 | 280 | 247 | 253 | -21 | -7.7% | 3,851,400 |
| 2021/05/11 | 271 | 277 | 267 | 274 | -5 | -1.8% | 1,315,200 |
| 2021/05/10 | 266 | 285 | 262 | 279 | +9 | +3.3% | 2,779,700 |
| 2021/05/07 | 284 | 285 | 268 | 270 | -22 | -7.5% | 2,771,700 |
| 2021/05/06 | 283 | 298 | 280 | 292 | +19 | +7% | 3,168,700 |
| 2021/04/30 | 300 | 303 | 265 | 273 | -35 | -11.4% | 8,088,600 |
| 2021/04/28 | 331 | 335 | 308 | 308 | +273 | +780% | 2,782,700 |
| 2021/04/27 | 33 | 35 | 33 | 35 | +1 | +2.9% | 6,858,900 |
| 2021/04/26 | 34 | 35 | 33 | 34 | -1 | -2.9% | 10,844,300 |
| 2021/04/23 | 34 | 38 | 34 | 35 | +2 | +6.1% | 14,585,100 |
| 2021/04/22 | 35 | 36 | 33 | 33 | -2 | -5.7% | 4,976,800 |
| 2021/04/21 | 34 | 36 | 33 | 35 | -2 | -5.4% | 18,405,800 |
| 2021/04/20 | 39 | 42 | 37 | 37 | -2 | -5.1% | 12,493,400 |
| 2021/04/19 | 33 | 43 | 33 | 39 | +4 | +11.4% | 24,501,500 |
| 2021/04/16 | 37 | 38 | 34 | 35 | -4 | -10.3% | 28,245,000 |
| 2021/04/15 | 41 | 42 | 38 | 39 | -2 | -4.9% | 18,631,700 |
| 2021/04/14 | 41 | 43 | 40 | 41 | -3 | -6.8% | 10,991,200 |
| 2021/04/13 | 45 | 46 | 43 | 44 | -2 | -4.3% | 10,843,700 |
| 2021/04/12 | 46 | 47 | 46 | 46 | -1 | -2.1% | 1,621,600 |
| 2021/04/09 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,714,200 |
| 2021/04/08 | 47 | 48 | 46 | 47 | ±0 | ±0% | 4,193,300 |
| 2021/04/07 | 45 | 47 | 45 | 47 | +2 | +4.4% | 4,349,600 |
| 2021/04/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 2,902,200 |
| 2021/04/05 | 48 | 48 | 46 | 46 | -2 | -4.2% | 4,255,700 |
| 2021/04/02 | 48 | 49 | 47 | 48 | -1 | -2% | 3,821,300 |
| 2021/04/01 | 48 | 49 | 47 | 49 | ±0 | ±0% | 4,123,600 |
| 2021/03/31 | 48 | 49 | 47 | 49 | +1 | +2.1% | 4,165,000 |
| 2021/03/30 | 48 | 48 | 46 | 48 | +1 | +2.1% | 4,703,800 |
| 2021/03/29 | 48 | 50 | 45 | 47 | +2 | +4.4% | 18,200,900 |
| 2021/03/26 | 46 | 47 | 44 | 45 | ±0 | ±0% | 9,529,800 |
| 2021/03/25 | 46 | 48 | 45 | 45 | -2 | -4.3% | 7,230,500 |
| 2021/03/24 | 48 | 49 | 46 | 47 | -3 | -6% | 17,250,900 |
| 2021/03/23 | 52 | 52 | 49 | 50 | -2 | -3.8% | 8,420,700 |
| 2021/03/22 | 53 | 54 | 50 | 52 | -1 | -1.9% | 14,959,500 |
| 2021/03/19 | 53 | 55 | 53 | 53 | -1 | -1.9% | 9,441,400 |
| 2021/03/18 | 49 | 56 | 48 | 54 | +4 | +8% | 31,095,000 |
| 2021/03/17 | 50 | 51 | 46 | 50 | -2 | -3.8% | 29,867,200 |
| 2021/03/16 | 55 | 56 | 50 | 52 | -4 | -7.1% | 27,003,000 |
| 2021/03/15 | 57 | 58 | 55 | 56 | -3 | -5.1% | 24,609,500 |
| 2021/03/12 | 59 | 60 | 58 | 59 | -1 | -1.7% | 14,379,700 |
| 2021/03/11 | 60 | 61 | 59 | 60 | +1 | +1.7% | 12,943,800 |
| 2021/03/10 | 59 | 62 | 58 | 59 | ±0 | ±0% | 28,578,300 |
| 2021/03/09 | 58 | 60 | 57 | 59 | +1 | +1.7% | 12,214,300 |
| 2021/03/08 | 61 | 62 | 58 | 58 | ±0 | ±0% | 15,324,000 |
| 2021/03/05 | 56 | 60 | 55 | 58 | +3 | +5.5% | 29,219,300 |
| 2021/03/04 | 56 | 57 | 53 | 55 | -1 | -1.8% | 25,705,300 |
| 2021/03/03 | 59 | 60 | 56 | 56 | -5 | -8.2% | 29,898,900 |
| 2021/03/02 | 62 | 63 | 58 | 61 | +2 | +3.4% | 26,757,200 |
1051～
1100
件表示中 / 3770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 | 12,400円 | +11.0% | +55.8% | 0.00% | 23.35倍 | 6.71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 |
| ランドコンピ | 94,900円 | +5.6% | +28.5% | 4.00% | 13.63倍 | 2.85倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＨＥＲＯＺ | 112,000円 | +13.0% | +215.8% | 0.00% | 113.36倍 | 3.72倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| シンクロフード | 58,000円 | +3.8% | -24.5% | 2.59% | 28.31倍 | 3.05倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| 日本ＢＳ放 | 94,300円 | +0.6% | -3.1% | 3.18% | 11.94倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
