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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,634,900 |
| 2020/09/29 | 18 | 19 | 18 | 19 | ±0 | ±0% | 3,804,600 |
| 2020/09/28 | 19 | 20 | 18 | 19 | ±0 | ±0% | 6,837,100 |
| 2020/09/25 | 19 | 20 | 19 | 19 | -1 | -5% | 3,531,900 |
| 2020/09/24 | 20 | 20 | 19 | 20 | ±0 | ±0% | 3,222,800 |
| 2020/09/23 | 20 | 20 | 19 | 20 | ±0 | ±0% | 2,480,900 |
| 2020/09/18 | 19 | 20 | 19 | 20 | +1 | +5.3% | 8,237,200 |
| 2020/09/17 | 20 | 20 | 19 | 19 | -1 | -5% | 3,508,100 |
| 2020/09/16 | 20 | 20 | 19 | 20 | ±0 | ±0% | 2,135,100 |
| 2020/09/15 | 20 | 20 | 19 | 20 | +1 | +5.3% | 2,117,800 |
| 2020/09/14 | 19 | 21 | 18 | 19 | -1 | -5% | 12,953,600 |
| 2020/09/11 | 19 | 21 | 19 | 20 | +2 | +11.1% | 13,547,800 |
| 2020/09/10 | 19 | 19 | 17 | 18 | ±0 | ±0% | 14,504,200 |
| 2020/09/09 | 18 | 19 | 18 | 18 | -1 | -5.3% | 3,325,700 |
| 2020/09/08 | 19 | 20 | 18 | 19 | ±0 | ±0% | 6,545,100 |
| 2020/09/07 | 19 | 19 | 18 | 19 | -1 | -5% | 9,266,500 |
| 2020/09/04 | 19 | 20 | 18 | 20 | ±0 | ±0% | 10,343,100 |
| 2020/09/03 | 19 | 20 | 19 | 20 | ±0 | ±0% | 2,431,000 |
| 2020/09/02 | 20 | 21 | 19 | 20 | ±0 | ±0% | 10,895,300 |
| 2020/09/01 | 20 | 20 | 19 | 20 | ±0 | ±0% | 3,105,000 |
| 2020/08/31 | 20 | 21 | 19 | 20 | ±0 | ±0% | 12,230,900 |
| 2020/08/28 | 21 | 21 | 20 | 20 | -1 | -4.8% | 5,464,700 |
| 2020/08/27 | 21 | 22 | 21 | 21 | ±0 | ±0% | 4,301,900 |
| 2020/08/26 | 21 | 22 | 20 | 21 | -1 | -4.5% | 10,099,600 |
| 2020/08/25 | 21 | 22 | 20 | 22 | ±0 | ±0% | 16,843,400 |
| 2020/08/24 | 22 | 23 | 21 | 22 | -1 | -4.3% | 9,027,900 |
| 2020/08/21 | 23 | 24 | 22 | 23 | -1 | -4.2% | 9,791,800 |
| 2020/08/20 | 23 | 25 | 22 | 24 | +1 | +4.3% | 7,275,600 |
| 2020/08/19 | 24 | 25 | 23 | 23 | -1 | -4.2% | 9,289,500 |
| 2020/08/18 | 24 | 24 | 22 | 24 | ±0 | ±0% | 10,693,000 |
| 2020/08/17 | 25 | 25 | 23 | 24 | -1 | -4% | 5,354,000 |
| 2020/08/14 | 25 | 26 | 24 | 25 | ±0 | ±0% | 11,747,800 |
| 2020/08/13 | 25 | 26 | 24 | 25 | ±0 | ±0% | 11,554,200 |
| 2020/08/12 | 26 | 27 | 25 | 25 | -2 | -7.4% | 13,881,800 |
| 2020/08/11 | 29 | 29 | 26 | 27 | -1 | -3.6% | 10,764,000 |
| 2020/08/07 | 26 | 33 | 25 | 28 | -6 | -17.6% | 40,646,800 |
| 2020/08/06 | 36 | 37 | 32 | 34 | -3 | -8.1% | 24,056,800 |
| 2020/08/05 | 34 | 38 | 33 | 37 | +5 | +15.6% | 31,841,400 |
| 2020/08/04 | 33 | 34 | 32 | 32 | -1 | -3% | 7,756,300 |
| 2020/08/03 | 32 | 34 | 31 | 33 | +1 | +3.1% | 7,732,200 |
| 2020/07/31 | 31 | 32 | 29 | 32 | +1 | +3.2% | 16,719,700 |
| 2020/07/30 | 31 | 32 | 31 | 31 | ±0 | ±0% | 2,428,800 |
| 2020/07/29 | 31 | 32 | 31 | 31 | ±0 | ±0% | 2,990,900 |
| 2020/07/28 | 32 | 34 | 31 | 31 | -1 | -3.1% | 8,779,500 |
| 2020/07/27 | 31 | 33 | 31 | 32 | +1 | +3.2% | 7,672,000 |
| 2020/07/22 | 32 | 33 | 31 | 31 | ±0 | ±0% | 7,945,800 |
| 2020/07/21 | 31 | 33 | 31 | 31 | ±0 | ±0% | 6,288,300 |
| 2020/07/20 | 31 | 32 | 31 | 31 | -1 | -3.1% | 1,787,500 |
| 2020/07/17 | 34 | 34 | 31 | 32 | -2 | -5.9% | 11,805,100 |
1201～
1250
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
