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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 35 | 35 | 34 | 34 | -1 | -2.9% | 3,226,300 |
| 2020/07/15 | 36 | 37 | 35 | 35 | ±0 | ±0% | 4,679,200 |
| 2020/07/14 | 34 | 37 | 34 | 35 | ±0 | ±0% | 5,194,500 |
| 2020/07/13 | 36 | 36 | 34 | 35 | -1 | -2.8% | 3,943,400 |
| 2020/07/10 | 37 | 38 | 36 | 36 | -1 | -2.7% | 4,208,700 |
| 2020/07/09 | 38 | 39 | 36 | 37 | +1 | +2.8% | 6,394,200 |
| 2020/07/08 | 34 | 40 | 34 | 36 | +2 | +5.9% | 19,480,300 |
| 2020/07/07 | 35 | 36 | 33 | 34 | -1 | -2.9% | 9,411,300 |
| 2020/07/06 | 35 | 37 | 34 | 35 | ±0 | ±0% | 6,658,700 |
| 2020/07/03 | 35 | 38 | 33 | 35 | +1 | +2.9% | 17,450,500 |
| 2020/07/02 | 37 | 37 | 33 | 34 | -3 | -8.1% | 19,412,000 |
| 2020/07/01 | 40 | 44 | 36 | 37 | -3 | -7.5% | 37,810,200 |
| 2020/06/30 | 30 | 43 | 30 | 40 | +10 | +33.3% | 82,568,700 |
| 2020/06/29 | 29 | 31 | 29 | 30 | +1 | +3.4% | 10,791,300 |
| 2020/06/26 | 30 | 31 | 29 | 29 | -1 | -3.3% | 7,534,200 |
| 2020/06/25 | 29 | 31 | 28 | 30 | ±0 | ±0% | 13,333,300 |
| 2020/06/24 | 32 | 33 | 30 | 30 | -3 | -9.1% | 13,586,000 |
| 2020/06/23 | 34 | 35 | 32 | 33 | -1 | -2.9% | 12,253,100 |
| 2020/06/22 | 34 | 35 | 33 | 34 | -1 | -2.9% | 9,358,100 |
| 2020/06/19 | 38 | 41 | 34 | 35 | ±0 | ±0% | 44,208,500 |
| 2020/06/18 | 32 | 39 | 31 | 35 | +3 | +9.4% | 43,557,600 |
| 2020/06/17 | 35 | 36 | 32 | 32 | -4 | -11.1% | 11,854,600 |
| 2020/06/16 | 38 | 40 | 33 | 36 | -1 | -2.7% | 37,371,800 |
| 2020/06/15 | 43 | 44 | 36 | 37 | -11 | -22.9% | 32,898,600 |
| 2020/06/12 | 39 | 49 | 39 | 48 | +3 | +6.7% | 31,788,900 |
| 2020/06/11 | 47 | 49 | 42 | 45 | -4 | -8.2% | 25,454,500 |
| 2020/06/10 | 55 | 56 | 47 | 49 | -4 | -7.5% | 45,497,000 |
| 2020/06/09 | 58 | 59 | 47 | 53 | +5 | +10.4% | 109,635,700 |
| 2020/06/08 | 39 | 63 | 39 | 48 | +13 | +37.1% | 224,582,400 |
| 2020/06/05 | 32 | 35 | 31 | 35 | +3 | +9.4% | 14,058,700 |
| 2020/06/04 | 32 | 33 | 31 | 32 | ±0 | ±0% | 7,865,700 |
| 2020/06/03 | 32 | 33 | 31 | 32 | ±0 | ±0% | 5,941,700 |
| 2020/06/02 | 31 | 33 | 30 | 32 | +2 | +6.7% | 13,950,400 |
| 2020/06/01 | 30 | 34 | 29 | 30 | +1 | +3.4% | 24,068,600 |
| 2020/05/29 | 28 | 29 | 27 | 29 | +2 | +7.4% | 7,576,800 |
| 2020/05/28 | 27 | 29 | 27 | 27 | ±0 | ±0% | 4,847,600 |
| 2020/05/27 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,566,700 |
| 2020/05/26 | 28 | 29 | 26 | 27 | ±0 | ±0% | 11,022,300 |
| 2020/05/25 | 27 | 28 | 26 | 27 | +1 | +3.8% | 9,484,600 |
| 2020/05/22 | 25 | 28 | 25 | 26 | +1 | +4% | 11,683,000 |
| 2020/05/21 | 25 | 26 | 25 | 25 | ±0 | ±0% | 3,056,800 |
| 2020/05/20 | 25 | 26 | 25 | 25 | ±0 | ±0% | 2,899,300 |
| 2020/05/19 | 26 | 26 | 25 | 25 | ±0 | ±0% | 2,980,500 |
| 2020/05/18 | 26 | 27 | 25 | 25 | -1 | -3.8% | 5,110,900 |
| 2020/05/15 | 27 | 27 | 26 | 26 | -1 | -3.7% | 4,291,500 |
| 2020/05/14 | 28 | 28 | 26 | 27 | ±0 | ±0% | 5,554,600 |
| 2020/05/13 | 26 | 28 | 26 | 27 | +1 | +3.8% | 4,482,300 |
| 2020/05/12 | 27 | 28 | 26 | 26 | ±0 | ±0% | 7,057,600 |
| 2020/05/11 | 27 | 28 | 26 | 26 | ±0 | ±0% | 6,709,400 |
| 2020/05/08 | 27 | 28 | 26 | 26 | -1 | -3.7% | 3,156,400 |
1251～
1300
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
