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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 25 | 28 | 25 | 27 | +2 | +8% | 7,827,800 |
| 2020/05/01 | 25 | 26 | 24 | 25 | ±0 | ±0% | 5,013,200 |
| 2020/04/30 | 25 | 26 | 25 | 25 | ±0 | ±0% | 3,825,500 |
| 2020/04/28 | 26 | 26 | 25 | 25 | -1 | -3.8% | 3,974,200 |
| 2020/04/27 | 27 | 28 | 25 | 26 | -1 | -3.7% | 6,219,000 |
| 2020/04/24 | 24 | 27 | 23 | 27 | +3 | +12.5% | 9,451,700 |
| 2020/04/23 | 26 | 26 | 23 | 24 | -1 | -4% | 8,448,900 |
| 2020/04/22 | 26 | 29 | 24 | 25 | +3 | +13.6% | 35,949,700 |
| 2020/04/21 | 23 | 24 | 22 | 22 | -1 | -4.3% | 4,359,400 |
| 2020/04/20 | 26 | 27 | 23 | 23 | -3 | -11.5% | 8,268,900 |
| 2020/04/17 | 25 | 26 | 24 | 26 | +2 | +8.3% | 9,039,600 |
| 2020/04/16 | 20 | 26 | 19 | 24 | +4 | +20% | 12,253,100 |
| 2020/04/15 | 20 | 20 | 19 | 20 | ±0 | ±0% | 2,677,300 |
| 2020/04/14 | 19 | 20 | 19 | 20 | +1 | +5.3% | 2,861,700 |
| 2020/04/13 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,194,600 |
| 2020/04/10 | 18 | 19 | 17 | 19 | +2 | +11.8% | 4,634,300 |
| 2020/04/09 | 17 | 18 | 17 | 17 | ±0 | ±0% | 1,289,900 |
| 2020/04/08 | 17 | 18 | 16 | 17 | ±0 | ±0% | 3,230,000 |
| 2020/04/07 | 17 | 18 | 16 | 17 | ±0 | ±0% | 3,024,300 |
| 2020/04/06 | 16 | 18 | 16 | 17 | ±0 | ±0% | 3,312,400 |
| 2020/04/03 | 16 | 18 | 16 | 17 | +1 | +6.3% | 5,856,700 |
| 2020/04/02 | 17 | 18 | 16 | 16 | -1 | -5.9% | 4,672,800 |
| 2020/04/01 | 17 | 18 | 16 | 17 | ±0 | ±0% | 2,347,400 |
| 2020/03/31 | 17 | 18 | 17 | 17 | +1 | +6.3% | 771,800 |
| 2020/03/30 | 17 | 18 | 16 | 16 | -1 | -5.9% | 2,580,000 |
| 2020/03/27 | 18 | 18 | 17 | 17 | -1 | -5.6% | 952,400 |
| 2020/03/26 | 19 | 19 | 17 | 18 | -1 | -5.3% | 3,023,900 |
| 2020/03/25 | 19 | 20 | 18 | 19 | +1 | +5.6% | 2,946,400 |
| 2020/03/24 | 17 | 19 | 17 | 18 | +1 | +5.9% | 3,764,700 |
| 2020/03/23 | 16 | 17 | 15 | 17 | +2 | +13.3% | 2,850,700 |
| 2020/03/19 | 15 | 16 | 15 | 15 | ±0 | ±0% | 1,427,400 |
| 2020/03/18 | 15 | 16 | 15 | 15 | ±0 | ±0% | 4,176,800 |
| 2020/03/17 | 14 | 16 | 13 | 15 | ±0 | ±0% | 8,463,900 |
| 2020/03/16 | 17 | 18 | 15 | 15 | -2 | -11.8% | 3,790,000 |
| 2020/03/13 | 17 | 18 | 16 | 17 | -2 | -10.5% | 5,494,600 |
| 2020/03/12 | 19 | 20 | 18 | 19 | ±0 | ±0% | 3,466,500 |
| 2020/03/11 | 20 | 21 | 19 | 19 | -1 | -5% | 3,734,300 |
| 2020/03/10 | 17 | 20 | 16 | 20 | ±0 | ±0% | 7,369,400 |
| 2020/03/09 | 24 | 24 | 20 | 20 | -4 | -16.7% | 5,980,600 |
| 2020/03/06 | 25 | 25 | 24 | 24 | -2 | -7.7% | 1,701,300 |
| 2020/03/05 | 25 | 26 | 24 | 26 | +1 | +4% | 3,546,100 |
| 2020/03/04 | 25 | 26 | 24 | 25 | ±0 | ±0% | 4,092,400 |
| 2020/03/03 | 26 | 26 | 25 | 25 | ±0 | ±0% | 1,837,700 |
| 2020/03/02 | 25 | 26 | 24 | 25 | ±0 | ±0% | 6,524,300 |
| 2020/02/28 | 26 | 27 | 25 | 25 | ±0 | ±0% | 9,830,800 |
| 2020/02/27 | 27 | 28 | 25 | 25 | -2 | -7.4% | 4,888,800 |
| 2020/02/26 | 25 | 27 | 25 | 27 | +2 | +8% | 4,793,300 |
| 2020/02/25 | 26 | 26 | 25 | 25 | -1 | -3.8% | 3,503,300 |
| 2020/02/21 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,064,200 |
| 2020/02/20 | 27 | 27 | 26 | 26 | ±0 | ±0% | 698,300 |
1301～
1350
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
