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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 44 | 46 | 43 | 46 | +2 | +4.5% | 1,442,800 |
| 2024/10/28 | 42 | 44 | 42 | 44 | +2 | +4.8% | 813,200 |
| 2024/10/25 | 42 | 43 | 42 | 42 | -1 | -2.3% | 724,500 |
| 2024/10/24 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,901,000 |
| 2024/10/23 | 44 | 45 | 43 | 43 | -1 | -2.3% | 722,500 |
| 2024/10/22 | 46 | 46 | 44 | 44 | -2 | -4.3% | 747,300 |
| 2024/10/21 | 45 | 46 | 44 | 46 | +1 | +2.2% | 831,400 |
| 2024/10/18 | 44 | 45 | 44 | 45 | +2 | +4.7% | 472,200 |
| 2024/10/17 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,039,100 |
| 2024/10/16 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,018,000 |
| 2024/10/15 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,096,300 |
| 2024/10/11 | 44 | 45 | 44 | 44 | ±0 | ±0% | 559,000 |
| 2024/10/10 | 45 | 45 | 44 | 44 | -1 | -2.2% | 951,600 |
| 2024/10/09 | 46 | 46 | 45 | 45 | ±0 | ±0% | 674,100 |
| 2024/10/08 | 46 | 47 | 45 | 45 | -2 | -4.3% | 1,207,500 |
| 2024/10/07 | 47 | 48 | 46 | 47 | +1 | +2.2% | 1,415,400 |
| 2024/10/04 | 46 | 48 | 46 | 46 | ±0 | ±0% | 652,200 |
| 2024/10/03 | 47 | 48 | 46 | 46 | ±0 | ±0% | 1,054,000 |
| 2024/10/02 | 47 | 48 | 46 | 46 | -1 | -2.1% | 971,300 |
| 2024/10/01 | 47 | 48 | 47 | 47 | ±0 | ±0% | 807,300 |
| 2024/09/30 | 46 | 48 | 46 | 47 | -1 | -2.1% | 1,133,300 |
| 2024/09/27 | 49 | 49 | 47 | 48 | ±0 | ±0% | 1,391,900 |
| 2024/09/26 | 47 | 48 | 46 | 48 | +2 | +4.3% | 615,700 |
| 2024/09/25 | 48 | 48 | 46 | 46 | -1 | -2.1% | 718,100 |
| 2024/09/24 | 48 | 48 | 47 | 47 | -1 | -2.1% | 695,900 |
| 2024/09/20 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,186,400 |
| 2024/09/19 | 48 | 50 | 47 | 48 | +2 | +4.3% | 1,173,000 |
| 2024/09/18 | 46 | 50 | 45 | 46 | +1 | +2.2% | 2,601,900 |
| 2024/09/17 | 46 | 47 | 45 | 45 | -1 | -2.2% | 1,129,300 |
| 2024/09/13 | 48 | 49 | 46 | 46 | -2 | -4.2% | 1,286,000 |
| 2024/09/12 | 47 | 49 | 47 | 48 | +2 | +4.3% | 1,223,200 |
| 2024/09/11 | 48 | 49 | 46 | 46 | -2 | -4.2% | 1,254,100 |
| 2024/09/10 | 49 | 50 | 48 | 48 | -1 | -2% | 895,600 |
| 2024/09/09 | 46 | 50 | 45 | 49 | +1 | +2.1% | 1,836,300 |
| 2024/09/06 | 48 | 49 | 47 | 48 | -1 | -2% | 2,260,400 |
| 2024/09/05 | 48 | 51 | 48 | 49 | ±0 | ±0% | 1,538,600 |
| 2024/09/04 | 51 | 52 | 49 | 49 | -5 | -9.3% | 4,305,900 |
| 2024/09/03 | 52 | 54 | 51 | 54 | +1 | +1.9% | 1,640,600 |
| 2024/09/02 | 53 | 54 | 51 | 53 | ±0 | ±0% | 1,671,200 |
| 2024/08/30 | 57 | 57 | 53 | 53 | ±0 | ±0% | 5,655,800 |
| 2024/08/29 | 50 | 54 | 50 | 53 | +2 | +3.9% | 2,268,600 |
| 2024/08/28 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,296,100 |
| 2024/08/27 | 50 | 52 | 50 | 51 | ±0 | ±0% | 823,800 |
| 2024/08/26 | 50 | 51 | 50 | 51 | +2 | +4.1% | 658,100 |
| 2024/08/23 | 50 | 51 | 49 | 49 | -2 | -3.9% | 1,163,000 |
| 2024/08/22 | 50 | 51 | 50 | 51 | ±0 | ±0% | 665,300 |
| 2024/08/21 | 50 | 52 | 50 | 51 | ±0 | ±0% | 789,700 |
| 2024/08/20 | 50 | 52 | 50 | 51 | +1 | +2% | 648,600 |
| 2024/08/19 | 51 | 52 | 49 | 50 | -1 | -2% | 889,600 |
| 2024/08/16 | 51 | 52 | 50 | 51 | +1 | +2% | 858,000 |
201～
250
件表示中 / 3769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 | 16,000円 | +11.0% | +55.8% | 0.00% | 30.14倍 | 8.65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 |
| ニーズウェル | 55,300円 | +11.0% | +15.9% | 2.17% | 20.09倍 | 4.74倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| カナミックＮ | 46,600円 | +11.8% | +10.6% | 1.61% | 20.10倍 | 5.46倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| セグエ | 66,800円 | +32.5% | +39.6% | 1.95% | 27.17倍 | 5.20倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
