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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 49 | 51 | 49 | 50 | +1 | +2% | 985,000 |
| 2024/08/14 | 48 | 50 | 47 | 49 | +1 | +2.1% | 1,040,500 |
| 2024/08/13 | 47 | 48 | 46 | 48 | +2 | +4.3% | 1,010,900 |
| 2024/08/09 | 48 | 49 | 46 | 46 | -1 | -2.1% | 2,182,000 |
| 2024/08/08 | 46 | 49 | 46 | 47 | ±0 | ±0% | 1,204,800 |
| 2024/08/07 | 46 | 49 | 46 | 47 | +1 | +2.2% | 1,926,300 |
| 2024/08/06 | 43 | 48 | 41 | 46 | +7 | +17.9% | 2,584,900 |
| 2024/08/05 | 45 | 46 | 38 | 39 | -10 | -20.4% | 4,276,900 |
| 2024/08/02 | 52 | 53 | 48 | 49 | -5 | -9.3% | 3,184,900 |
| 2024/08/01 | 55 | 55 | 53 | 54 | -2 | -3.6% | 1,321,600 |
| 2024/07/31 | 56 | 56 | 54 | 56 | ±0 | ±0% | 1,330,200 |
| 2024/07/30 | 56 | 57 | 55 | 56 | ±0 | ±0% | 974,600 |
| 2024/07/29 | 55 | 56 | 55 | 56 | +1 | +1.8% | 681,500 |
| 2024/07/26 | 56 | 56 | 54 | 55 | -1 | -1.8% | 1,567,900 |
| 2024/07/25 | 56 | 57 | 55 | 56 | -2 | -3.4% | 1,595,900 |
| 2024/07/24 | 59 | 59 | 57 | 58 | ±0 | ±0% | 1,087,200 |
| 2024/07/23 | 57 | 60 | 57 | 58 | +1 | +1.8% | 1,316,900 |
| 2024/07/22 | 59 | 59 | 57 | 57 | -1 | -1.7% | 935,500 |
| 2024/07/19 | 60 | 60 | 58 | 58 | -1 | -1.7% | 1,231,100 |
| 2024/07/18 | 62 | 63 | 59 | 59 | -2 | -3.3% | 2,622,700 |
| 2024/07/17 | 59 | 62 | 58 | 61 | +3 | +5.2% | 1,858,100 |
| 2024/07/16 | 56 | 59 | 56 | 58 | +1 | +1.8% | 1,893,800 |
| 2024/07/12 | 55 | 57 | 55 | 57 | +1 | +1.8% | 1,028,900 |
| 2024/07/11 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,185,300 |
| 2024/07/10 | 57 | 57 | 55 | 56 | ±0 | ±0% | 2,120,900 |
| 2024/07/09 | 56 | 57 | 55 | 56 | -1 | -1.8% | 1,868,800 |
| 2024/07/08 | 56 | 57 | 55 | 57 | +1 | +1.8% | 1,098,400 |
| 2024/07/05 | 56 | 57 | 56 | 56 | ±0 | ±0% | 642,500 |
| 2024/07/04 | 57 | 57 | 56 | 56 | -1 | -1.8% | 756,700 |
| 2024/07/03 | 55 | 57 | 55 | 57 | +2 | +3.6% | 713,000 |
| 2024/07/02 | 56 | 56 | 55 | 55 | ±0 | ±0% | 837,500 |
| 2024/07/01 | 56 | 57 | 55 | 55 | -1 | -1.8% | 988,600 |
| 2024/06/28 | 58 | 58 | 56 | 56 | -1 | -1.8% | 614,800 |
| 2024/06/27 | 57 | 58 | 56 | 57 | ±0 | ±0% | 784,600 |
| 2024/06/26 | 57 | 58 | 57 | 57 | -1 | -1.7% | 633,000 |
| 2024/06/25 | 56 | 58 | 55 | 58 | +3 | +5.5% | 876,000 |
| 2024/06/24 | 57 | 57 | 55 | 55 | -1 | -1.8% | 574,900 |
| 2024/06/21 | 57 | 57 | 56 | 56 | -1 | -1.8% | 557,600 |
| 2024/06/20 | 55 | 57 | 55 | 57 | +3 | +5.6% | 735,900 |
| 2024/06/19 | 56 | 57 | 54 | 54 | -3 | -5.3% | 1,438,100 |
| 2024/06/18 | 58 | 59 | 56 | 57 | -1 | -1.7% | 1,184,600 |
| 2024/06/17 | 58 | 59 | 56 | 58 | -5 | -7.9% | 2,523,400 |
| 2024/06/14 | 61 | 64 | 60 | 63 | +2 | +3.3% | 2,322,200 |
| 2024/06/13 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,173,600 |
| 2024/06/12 | 61 | 62 | 59 | 61 | ±0 | ±0% | 1,183,200 |
| 2024/06/11 | 62 | 62 | 61 | 61 | -1 | -1.6% | 1,388,100 |
| 2024/06/10 | 63 | 65 | 62 | 62 | -1 | -1.6% | 816,500 |
| 2024/06/07 | 62 | 64 | 62 | 63 | +1 | +1.6% | 614,000 |
| 2024/06/06 | 67 | 68 | 62 | 62 | -4 | -6.1% | 2,605,200 |
| 2024/06/05 | 67 | 69 | 66 | 66 | -1 | -1.5% | 1,539,000 |
251～
300
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
