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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/08/15 | 49 | 51 | 49 | 50 | +1 | +2% | 985,000 |
| 2024/08/14 | 48 | 50 | 47 | 49 | +1 | +2.1% | 1,040,500 |
251～
300
件表示中 / 3817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 | 9,400円 | -3.5% | +2.2% | 0.00% | 15.69倍 | 5.64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 |
| クロップス | 149,800円 | +6.6% | +13.4% | 2.27% | 8.99倍 | 1.16倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ラクーンＨＤ | 64,000円 | +10.5% | +0.2% | 3.44% | 14.46倍 | 2.94倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ファイバーＧＴ | 68,900円 | +7.5% | +2.9% | 3.92% | 10.92倍 | 2.15倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
| トレードワクス | 36,300円 | +13.3% | - | 0.55% | 141.80倍 | 8.45倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
