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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 18 | 18 | 17 | 18 | ±0 | ±0% | 73,183,200 |
| 2020/12/11 | 18 | 18 | 17 | 18 | +1 | +5.9% | 71,416,200 |
| 2020/12/10 | 18 | 19 | 17 | 17 | -1 | -5.6% | 69,576,300 |
| 2020/12/09 | 18 | 19 | 18 | 18 | ±0 | ±0% | 58,837,600 |
| 2020/12/08 | 18 | 19 | 18 | 18 | -1 | -5.3% | 48,549,800 |
| 2020/12/07 | 20 | 20 | 18 | 19 | ±0 | ±0% | 17,749,900 |
| 2020/12/04 | 19 | 20 | 18 | 19 | -1 | -5% | 52,036,700 |
| 2020/12/03 | 19 | 20 | 18 | 20 | +1 | +5.3% | 80,859,600 |
| 2020/12/02 | 18 | 19 | 18 | 19 | ±0 | ±0% | 58,521,200 |
| 2020/12/01 | 18 | 19 | 18 | 19 | ±0 | ±0% | 46,556,300 |
| 2020/11/30 | 19 | 19 | 18 | 19 | ±0 | ±0% | 28,753,400 |
| 2020/11/27 | 19 | 19 | 18 | 19 | ±0 | ±0% | 28,914,600 |
| 2020/11/26 | 19 | 19 | 18 | 19 | ±0 | ±0% | 29,748,500 |
| 2020/11/25 | 19 | 19 | 18 | 19 | ±0 | ±0% | 29,793,000 |
| 2020/11/24 | 18 | 19 | 18 | 19 | +1 | +5.6% | 26,329,700 |
| 2020/11/20 | 19 | 19 | 18 | 18 | -1 | -5.3% | 27,540,600 |
| 2020/11/19 | 19 | 19 | 18 | 19 | +1 | +5.6% | 23,903,600 |
| 2020/11/18 | 19 | 19 | 18 | 18 | ±0 | ±0% | 24,649,300 |
| 2020/11/17 | 18 | 19 | 18 | 18 | -1 | -5.3% | 21,834,200 |
| 2020/11/16 | 19 | 19 | 18 | 19 | ±0 | ±0% | 25,731,200 |
| 2020/11/13 | 19 | 19 | 18 | 19 | ±0 | ±0% | 25,238,900 |
| 2020/11/12 | 19 | 19 | 18 | 19 | ±0 | ±0% | 21,161,100 |
| 2020/11/11 | 19 | 19 | 18 | 19 | +1 | +5.6% | 4,211,000 |
| 2020/11/10 | 19 | 20 | 18 | 18 | -2 | -10% | 33,530,400 |
| 2020/11/09 | 20 | 20 | 19 | 20 | ±0 | ±0% | 29,777,900 |
| 2020/11/06 | 20 | 20 | 19 | 20 | ±0 | ±0% | 35,774,200 |
| 2020/11/05 | 20 | 20 | 19 | 20 | ±0 | ±0% | 28,848,300 |
| 2020/11/04 | 19 | 20 | 19 | 20 | +1 | +5.3% | 31,385,800 |
| 2020/11/02 | 19 | 20 | 19 | 19 | ±0 | ±0% | 29,960,200 |
| 2020/10/30 | 19 | 20 | 19 | 19 | -1 | -5% | 25,962,300 |
| 2020/10/29 | 19 | 20 | 19 | 20 | +1 | +5.3% | 20,754,900 |
| 2020/10/28 | 20 | 21 | 19 | 19 | -1 | -5% | 21,206,900 |
| 2020/10/27 | 20 | 21 | 19 | 20 | ±0 | ±0% | 24,765,800 |
| 2020/10/26 | 20 | 21 | 19 | 20 | ±0 | ±0% | 24,083,300 |
| 2020/10/23 | 20 | 20 | 19 | 20 | ±0 | ±0% | 22,422,000 |
| 2020/10/22 | 20 | 21 | 19 | 20 | ±0 | ±0% | 24,779,500 |
| 2020/10/21 | 19 | 20 | 19 | 20 | +1 | +5.3% | 16,149,400 |
| 2020/10/20 | 20 | 20 | 19 | 19 | -1 | -5% | 16,800,000 |
| 2020/10/19 | 19 | 20 | 19 | 20 | ±0 | ±0% | 17,900,900 |
| 2020/10/16 | 20 | 21 | 19 | 20 | ±0 | ±0% | 26,890,200 |
| 2020/10/15 | 20 | 21 | 20 | 20 | ±0 | ±0% | 18,675,500 |
| 2020/10/14 | 20 | 21 | 20 | 20 | ±0 | ±0% | 18,315,700 |
| 2020/10/13 | 20 | 21 | 20 | 20 | ±0 | ±0% | 16,632,900 |
| 2020/10/12 | 20 | 21 | 20 | 20 | -1 | -4.8% | 18,588,000 |
| 2020/10/09 | 22 | 22 | 20 | 21 | ±0 | ±0% | 26,568,200 |
| 2020/10/08 | 20 | 22 | 20 | 21 | +1 | +5% | 36,558,300 |
| 2020/10/07 | 19 | 20 | 18 | 20 | +1 | +5.3% | 26,367,300 |
| 2020/10/06 | 19 | 19 | 18 | 19 | +1 | +5.6% | 8,579,500 |
| 2020/10/05 | 18 | 19 | 18 | 18 | ±0 | ±0% | 6,834,800 |
| 2020/10/02 | 18 | 19 | 18 | 18 | - | - | 4,041,100 |
1151～
1200
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
