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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 26 | 27 | 26 | 26 | ±0 | ±0% | 777,300 |
| 2020/02/18 | 27 | 28 | 26 | 26 | -1 | -3.7% | 1,731,800 |
| 2020/02/17 | 28 | 28 | 27 | 27 | -1 | -3.6% | 809,200 |
| 2020/02/14 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,187,500 |
| 2020/02/13 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,150,000 |
| 2020/02/12 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,448,100 |
| 2020/02/10 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,147,000 |
| 2020/02/07 | 27 | 27 | 26 | 27 | +1 | +3.8% | 1,320,000 |
| 2020/02/06 | 27 | 28 | 26 | 26 | -1 | -3.7% | 2,976,400 |
| 2020/02/05 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,165,900 |
| 2020/02/04 | 26 | 27 | 26 | 27 | ±0 | ±0% | 2,398,100 |
| 2020/02/03 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,068,500 |
| 2020/01/31 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,229,400 |
| 2020/01/30 | 28 | 28 | 26 | 27 | ±0 | ±0% | 1,596,700 |
| 2020/01/29 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,015,500 |
| 2020/01/28 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,835,500 |
| 2020/01/27 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,143,600 |
| 2020/01/24 | 27 | 27 | 26 | 27 | ±0 | ±0% | 1,104,800 |
| 2020/01/23 | 27 | 28 | 26 | 27 | ±0 | ±0% | 2,180,800 |
| 2020/01/22 | 27 | 27 | 26 | 27 | ±0 | ±0% | 921,700 |
| 2020/01/21 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,457,200 |
| 2020/01/20 | 27 | 28 | 26 | 27 | ±0 | ±0% | 3,126,000 |
| 2020/01/17 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,537,000 |
| 2020/01/16 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,144,900 |
| 2020/01/15 | 28 | 28 | 27 | 27 | ±0 | ±0% | 1,098,800 |
| 2020/01/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,344,900 |
| 2020/01/10 | 27 | 28 | 27 | 27 | -1 | -3.6% | 1,207,500 |
| 2020/01/09 | 28 | 28 | 27 | 28 | +1 | +3.7% | 943,100 |
| 2020/01/08 | 27 | 28 | 26 | 27 | -1 | -3.6% | 3,785,800 |
| 2020/01/07 | 27 | 28 | 26 | 28 | +1 | +3.7% | 2,706,800 |
| 2020/01/06 | 26 | 27 | 26 | 27 | +1 | +3.8% | 859,400 |
| 2019/12/30 | 26 | 27 | 26 | 26 | ±0 | ±0% | 721,100 |
| 2019/12/27 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,399,000 |
| 2019/12/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 6,207,400 |
| 2019/12/25 | 26 | 27 | 25 | 26 | ±0 | ±0% | 9,387,800 |
| 2019/12/24 | 26 | 27 | 26 | 26 | ±0 | ±0% | 7,101,000 |
| 2019/12/23 | 27 | 27 | 26 | 26 | -1 | -3.7% | 6,261,800 |
| 2019/12/20 | 27 | 28 | 26 | 27 | ±0 | ±0% | 4,993,400 |
| 2019/12/19 | 27 | 28 | 27 | 27 | -1 | -3.6% | 3,990,700 |
| 2019/12/18 | 27 | 28 | 27 | 28 | +1 | +3.7% | 3,434,400 |
| 2019/12/17 | 27 | 28 | 27 | 27 | ±0 | ±0% | 3,532,300 |
| 2019/12/16 | 28 | 28 | 27 | 27 | ±0 | ±0% | 2,453,400 |
| 2019/12/13 | 29 | 29 | 27 | 27 | -1 | -3.6% | 3,104,500 |
| 2019/12/12 | 28 | 29 | 28 | 28 | ±0 | ±0% | 2,457,100 |
| 2019/12/11 | 29 | 29 | 28 | 28 | ±0 | ±0% | 2,013,600 |
| 2019/12/10 | 28 | 29 | 28 | 28 | ±0 | ±0% | 2,243,700 |
| 2019/12/09 | 28 | 29 | 27 | 28 | ±0 | ±0% | 4,576,800 |
| 2019/12/06 | 27 | 29 | 27 | 28 | +1 | +3.7% | 3,973,000 |
| 2019/12/05 | 28 | 28 | 27 | 27 | ±0 | ±0% | 1,890,600 |
| 2019/12/04 | 28 | 28 | 27 | 27 | -1 | -3.6% | 1,973,200 |
1351～
1400
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
