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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 69 | 71 | 66 | 68 | ±0 | ±0% | 3,640,500 |
| 2025/03/27 | 70 | 71 | 68 | 68 | -1 | -1.4% | 1,609,700 |
| 2025/03/26 | 69 | 71 | 68 | 69 | ±0 | ±0% | 2,328,800 |
| 2025/03/25 | 71 | 73 | 67 | 69 | -1 | -1.4% | 5,658,300 |
| 2025/03/24 | 69 | 74 | 69 | 70 | +3 | +4.5% | 5,724,400 |
| 2025/03/21 | 71 | 73 | 67 | 67 | -5 | -6.9% | 5,619,800 |
| 2025/03/19 | 64 | 73 | 64 | 72 | +8 | +12.5% | 14,099,700 |
| 2025/03/18 | 64 | 66 | 64 | 64 | +1 | +1.6% | 3,419,200 |
| 2025/03/17 | 63 | 66 | 61 | 63 | +2 | +3.3% | 7,880,800 |
| 2025/03/14 | 61 | 63 | 59 | 61 | ±0 | ±0% | 4,118,400 |
| 2025/03/13 | 59 | 62 | 58 | 61 | +3 | +5.2% | 3,680,800 |
| 2025/03/12 | 57 | 59 | 57 | 58 | ±0 | ±0% | 1,666,600 |
| 2025/03/11 | 55 | 58 | 54 | 58 | +1 | +1.8% | 3,642,700 |
| 2025/03/10 | 56 | 57 | 55 | 57 | ±0 | ±0% | 1,572,500 |
| 2025/03/07 | 57 | 58 | 56 | 57 | -1 | -1.7% | 1,637,900 |
| 2025/03/06 | 57 | 59 | 57 | 58 | +1 | +1.8% | 1,132,700 |
| 2025/03/05 | 57 | 58 | 56 | 57 | -1 | -1.7% | 2,473,900 |
| 2025/03/04 | 57 | 58 | 55 | 58 | -1 | -1.7% | 3,139,800 |
| 2025/03/03 | 58 | 60 | 57 | 59 | +3 | +5.4% | 3,521,700 |
| 2025/02/28 | 58 | 58 | 56 | 56 | -3 | -5.1% | 2,333,500 |
| 2025/02/27 | 59 | 61 | 59 | 59 | ±0 | ±0% | 2,417,900 |
| 2025/02/26 | 61 | 62 | 58 | 59 | -2 | -3.3% | 3,152,700 |
| 2025/02/25 | 60 | 63 | 60 | 61 | +1 | +1.7% | 3,596,100 |
| 2025/02/21 | 63 | 64 | 60 | 60 | -5 | -7.7% | 5,678,500 |
| 2025/02/20 | 64 | 67 | 62 | 65 | +2 | +3.2% | 3,811,100 |
| 2025/02/19 | 64 | 65 | 62 | 63 | -2 | -3.1% | 3,373,800 |
| 2025/02/18 | 66 | 67 | 63 | 65 | -2 | -3% | 4,288,400 |
| 2025/02/17 | 64 | 69 | 64 | 67 | +4 | +6.3% | 5,989,100 |
| 2025/02/14 | 65 | 65 | 62 | 63 | -1 | -1.6% | 1,840,300 |
| 2025/02/13 | 63 | 65 | 62 | 64 | +2 | +3.2% | 2,684,800 |
| 2025/02/12 | 62 | 64 | 61 | 62 | ±0 | ±0% | 2,673,800 |
| 2025/02/10 | 59 | 62 | 59 | 62 | +4 | +6.9% | 2,089,500 |
| 2025/02/07 | 59 | 61 | 58 | 58 | ±0 | ±0% | 2,654,800 |
| 2025/02/06 | 61 | 62 | 58 | 58 | -4 | -6.5% | 3,970,500 |
| 2025/02/05 | 58 | 65 | 57 | 62 | +4 | +6.9% | 7,116,300 |
| 2025/02/04 | 64 | 64 | 57 | 58 | +1 | +1.8% | 10,591,200 |
| 2025/02/03 | 57 | 58 | 56 | 57 | ±0 | ±0% | 2,480,300 |
| 2025/01/31 | 58 | 59 | 57 | 57 | -1 | -1.7% | 1,251,300 |
| 2025/01/30 | 58 | 59 | 57 | 58 | ±0 | ±0% | 2,056,000 |
| 2025/01/29 | 58 | 59 | 57 | 58 | ±0 | ±0% | 1,214,800 |
| 2025/01/28 | 58 | 60 | 56 | 58 | +1 | +1.8% | 3,493,600 |
| 2025/01/27 | 58 | 61 | 56 | 57 | -1 | -1.7% | 4,408,700 |
| 2025/01/24 | 52 | 58 | 52 | 58 | +7 | +13.7% | 7,582,100 |
| 2025/01/23 | 53 | 54 | 51 | 51 | -2 | -3.8% | 2,087,000 |
| 2025/01/22 | 52 | 55 | 52 | 53 | +2 | +3.9% | 3,695,600 |
| 2025/01/21 | 53 | 54 | 49 | 51 | -3 | -5.6% | 7,145,400 |
| 2025/01/20 | 51 | 57 | 50 | 54 | +4 | +8% | 11,291,500 |
| 2025/01/17 | 48 | 50 | 47 | 50 | +2 | +4.2% | 2,514,100 |
| 2025/01/16 | 49 | 50 | 48 | 48 | -1 | -2% | 1,887,700 |
| 2025/01/15 | 50 | 50 | 49 | 49 | ±0 | ±0% | 972,600 |
101～
150
件表示中 / 3768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 | 11,000円 | +11.0% | +55.8% | 0.00% | 20.72倍 | 5.95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 |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| モンスターラボ | 23,300円 | -14.9% | - | 0.00% | 73.04倍 | 11.79倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ドリコム | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ＴＭＮ | 40,000円 | +22.6% | - | 0.00% | 34.01倍 | 1.18倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
