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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 59 | 62 | 56 | 59 | ±0 | ±0% | 35,059,700 |
| 2021/02/26 | 64 | 69 | 59 | 59 | +2 | +3.5% | 113,490,900 |
| 2021/02/25 | 60 | 60 | 54 | 57 | +1 | +1.8% | 32,237,200 |
| 2021/02/24 | 61 | 67 | 55 | 56 | -13 | -18.8% | 89,764,100 |
| 2021/02/22 | 74 | 75 | 66 | 69 | +5 | +7.8% | 114,168,700 |
| 2021/02/19 | 48 | 65 | 47 | 64 | +11 | +20.8% | 181,427,700 |
| 2021/02/18 | 64 | 69 | 52 | 53 | -16 | -23.2% | 153,289,500 |
| 2021/02/17 | 79 | 81 | 63 | 69 | -9 | -11.5% | 161,102,600 |
| 2021/02/16 | 77 | 86 | 76 | 78 | -7 | -8.2% | 134,435,900 |
| 2021/02/15 | 80 | 88 | 75 | 85 | +17 | +25% | 231,939,500 |
| 2021/02/12 | 54 | 70 | 53 | 68 | +15 | +28.3% | 179,244,600 |
| 2021/02/10 | 51 | 53 | 43 | 53 | +5 | +10.4% | 127,049,100 |
| 2021/02/09 | 53 | 75 | 47 | 48 | +3 | +6.7% | 333,356,200 |
| 2021/02/08 | 42 | 49 | 41 | 45 | +7 | +18.4% | 140,567,100 |
| 2021/02/05 | 33 | 39 | 30 | 38 | +5 | +15.2% | 89,235,300 |
| 2021/02/04 | 27 | 34 | 26 | 33 | +5 | +17.9% | 78,076,700 |
| 2021/02/03 | 30 | 31 | 25 | 28 | -1 | -3.4% | 72,965,100 |
| 2021/02/02 | 26 | 29 | 24 | 29 | +6 | +26.1% | 117,332,700 |
| 2021/02/01 | 19 | 23 | 18 | 23 | +4 | +21.1% | 53,271,300 |
| 2021/01/29 | 18 | 19 | 17 | 19 | +1 | +5.6% | 41,365,300 |
| 2021/01/28 | 17 | 18 | 16 | 18 | +1 | +5.9% | 39,028,500 |
| 2021/01/27 | 17 | 18 | 17 | 17 | -1 | -5.6% | 19,529,200 |
| 2021/01/26 | 17 | 18 | 17 | 18 | +1 | +5.9% | 29,314,400 |
| 2021/01/25 | 18 | 18 | 17 | 17 | -1 | -5.6% | 30,134,200 |
| 2021/01/22 | 17 | 18 | 17 | 18 | +1 | +5.9% | 43,932,500 |
| 2021/01/21 | 18 | 18 | 17 | 17 | -1 | -5.6% | 28,224,200 |
| 2021/01/20 | 17 | 18 | 17 | 18 | ±0 | ±0% | 20,110,900 |
| 2021/01/19 | 17 | 18 | 17 | 18 | +1 | +5.9% | 37,854,700 |
| 2021/01/18 | 18 | 18 | 17 | 17 | -1 | -5.6% | 26,587,000 |
| 2021/01/15 | 18 | 18 | 17 | 18 | ±0 | ±0% | 28,941,800 |
| 2021/01/14 | 18 | 18 | 17 | 18 | +1 | +5.9% | 38,031,400 |
| 2021/01/13 | 17 | 18 | 17 | 17 | ±0 | ±0% | 25,767,500 |
| 2021/01/12 | 18 | 18 | 17 | 17 | -1 | -5.6% | 21,255,200 |
| 2021/01/08 | 17 | 18 | 16 | 18 | +2 | +12.5% | 35,350,400 |
| 2021/01/07 | 16 | 17 | 15 | 16 | ±0 | ±0% | 11,181,500 |
| 2021/01/06 | 15 | 16 | 15 | 16 | ±0 | ±0% | 3,370,000 |
| 2021/01/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 5,782,000 |
| 2021/01/04 | 16 | 16 | 15 | 15 | -1 | -6.3% | 3,562,500 |
| 2020/12/30 | 15 | 16 | 14 | 16 | +2 | +14.3% | 19,594,700 |
| 2020/12/29 | 15 | 15 | 14 | 14 | -1 | -6.7% | 12,264,500 |
| 2020/12/28 | 16 | 16 | 15 | 15 | -1 | -6.3% | 14,103,400 |
| 2020/12/25 | 15 | 16 | 15 | 16 | +1 | +6.7% | 10,035,600 |
| 2020/12/24 | 17 | 18 | 15 | 15 | -2 | -11.8% | 31,144,200 |
| 2020/12/23 | 18 | 18 | 17 | 17 | -1 | -5.6% | 81,896,400 |
| 2020/12/22 | 18 | 19 | 17 | 18 | ±0 | ±0% | 77,404,900 |
| 2020/12/21 | 19 | 19 | 18 | 18 | ±0 | ±0% | 79,560,900 |
| 2020/12/18 | 18 | 19 | 18 | 18 | +1 | +5.9% | 65,639,800 |
| 2020/12/17 | 17 | 18 | 17 | 17 | -1 | -5.6% | 73,728,200 |
| 2020/12/16 | 17 | 18 | 17 | 18 | ±0 | ±0% | 55,030,100 |
| 2020/12/15 | 18 | 18 | 17 | 18 | ±0 | ±0% | 70,716,600 |
1101～
1150
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
