ＣＡＲＴＡ ＨＯＬＤＩＮＧＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,518 | 1,518 | 1,486 | 1,490 | -19 | -1.3% | 15,200 |
| 2025/04/01 | 1,514 | 1,518 | 1,504 | 1,509 | +20 | +1.3% | 13,500 |
| 2025/03/31 | 1,495 | 1,502 | 1,478 | 1,489 | -29 | -1.9% | 17,000 |
| 2025/03/28 | 1,526 | 1,530 | 1,507 | 1,518 | -9 | -0.6% | 27,900 |
| 2025/03/27 | 1,492 | 1,527 | 1,492 | 1,527 | +17 | +1.1% | 113,800 |
| 2025/03/26 | 1,490 | 1,512 | 1,483 | 1,510 | +20 | +1.3% | 133,800 |
| 2025/03/25 | 1,456 | 1,496 | 1,448 | 1,490 | +48 | +3.3% | 143,000 |
| 2025/03/24 | 1,429 | 1,458 | 1,408 | 1,442 | +19 | +1.3% | 149,000 |
| 2025/03/21 | 1,430 | 1,440 | 1,405 | 1,423 | -9 | -0.6% | 89,200 |
| 2025/03/19 | 1,430 | 1,435 | 1,423 | 1,432 | +3 | +0.2% | 13,600 |
| 2025/03/18 | 1,410 | 1,433 | 1,410 | 1,429 | +15 | +1.1% | 18,200 |
| 2025/03/17 | 1,410 | 1,421 | 1,405 | 1,414 | +18 | +1.3% | 17,300 |
| 2025/03/14 | 1,386 | 1,408 | 1,386 | 1,396 | -3 | -0.2% | 28,400 |
| 2025/03/13 | 1,410 | 1,417 | 1,397 | 1,399 | -13 | -0.9% | 28,000 |
| 2025/03/12 | 1,431 | 1,434 | 1,412 | 1,412 | -18 | -1.3% | 20,500 |
| 2025/03/11 | 1,451 | 1,467 | 1,407 | 1,430 | -31 | -2.1% | 21,700 |
| 2025/03/10 | 1,486 | 1,486 | 1,455 | 1,461 | -29 | -1.9% | 10,700 |
| 2025/03/07 | 1,477 | 1,497 | 1,471 | 1,490 | -7 | -0.5% | 13,800 |
| 2025/03/06 | 1,484 | 1,497 | 1,482 | 1,497 | +24 | +1.6% | 16,300 |
| 2025/03/05 | 1,466 | 1,479 | 1,466 | 1,473 | +15 | +1% | 9,800 |
| 2025/03/04 | 1,484 | 1,484 | 1,448 | 1,458 | -25 | -1.7% | 12,800 |
| 2025/03/03 | 1,420 | 1,483 | 1,420 | 1,483 | +69 | +4.9% | 17,200 |
| 2025/02/28 | 1,433 | 1,454 | 1,414 | 1,414 | -17 | -1.2% | 12,200 |
| 2025/02/27 | 1,438 | 1,444 | 1,427 | 1,431 | ±0 | ±0% | 210,000 |
| 2025/02/26 | 1,425 | 1,439 | 1,416 | 1,431 | -1 | -0.1% | 11,900 |
| 2025/02/25 | 1,433 | 1,446 | 1,431 | 1,432 | -10 | -0.7% | 18,100 |
| 2025/02/21 | 1,446 | 1,460 | 1,442 | 1,442 | -3 | -0.2% | 7,800 |
| 2025/02/20 | 1,454 | 1,466 | 1,441 | 1,445 | -16 | -1.1% | 9,000 |
| 2025/02/19 | 1,482 | 1,482 | 1,461 | 1,461 | -35 | -2.3% | 8,800 |
| 2025/02/18 | 1,502 | 1,502 | 1,487 | 1,496 | -6 | -0.4% | 5,900 |
| 2025/02/17 | 1,510 | 1,522 | 1,488 | 1,502 | -11 | -0.7% | 16,800 |
| 2025/02/14 | 1,484 | 1,520 | 1,473 | 1,513 | +26 | +1.7% | 28,400 |
| 2025/02/13 | 1,480 | 1,489 | 1,466 | 1,487 | +14 | +1% | 18,600 |
| 2025/02/12 | 1,470 | 1,480 | 1,460 | 1,473 | +3 | +0.2% | 11,000 |
| 2025/02/10 | 1,451 | 1,470 | 1,451 | 1,470 | +7 | +0.5% | 11,800 |
| 2025/02/07 | 1,429 | 1,468 | 1,429 | 1,463 | +34 | +2.4% | 23,600 |
| 2025/02/06 | 1,430 | 1,434 | 1,420 | 1,429 | +11 | +0.8% | 3,100 |
| 2025/02/05 | 1,403 | 1,436 | 1,400 | 1,418 | +36 | +2.6% | 18,500 |
| 2025/02/04 | 1,398 | 1,410 | 1,382 | 1,382 | -3 | -0.2% | 5,700 |
| 2025/02/03 | 1,405 | 1,423 | 1,385 | 1,385 | -35 | -2.5% | 15,500 |
| 2025/01/31 | 1,437 | 1,437 | 1,415 | 1,420 | -15 | -1% | 7,400 |
| 2025/01/30 | 1,422 | 1,435 | 1,420 | 1,435 | +14 | +1% | 11,100 |
| 2025/01/29 | 1,422 | 1,440 | 1,421 | 1,421 | -16 | -1.1% | 9,800 |
| 2025/01/28 | 1,413 | 1,437 | 1,413 | 1,437 | +33 | +2.4% | 21,100 |
| 2025/01/27 | 1,402 | 1,414 | 1,402 | 1,404 | +12 | +0.9% | 13,400 |
| 2025/01/24 | 1,381 | 1,396 | 1,380 | 1,392 | +19 | +1.4% | 17,600 |
| 2025/01/23 | 1,375 | 1,376 | 1,364 | 1,373 | +5 | +0.4% | 7,500 |
| 2025/01/22 | 1,372 | 1,377 | 1,345 | 1,368 | +5 | +0.4% | 19,400 |
| 2025/01/21 | 1,351 | 1,373 | 1,350 | 1,363 | +10 | +0.7% | 11,300 |
| 2025/01/20 | 1,354 | 1,368 | 1,353 | 1,353 | -1 | -0.1% | 7,800 |
1～
50
件表示中 / 2627件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＲＴＡ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＲＴＡ ＨＤ | 147,400円 | +3.0% | +0.7% | 3.93% | 20.72倍 | 1.54倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＩＧポート | 187,400円 | +9.7% | +24.5% | 0.80% | 32.12倍 | 4.80倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| グローセキュ | 504,000円 | - | - | 0.83% | 36.41倍 | 14.64倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| フリービット | 146,500円 | +1.8% | -13.1% | 2.05% | 11.82倍 | 2.27倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| アイスタイル | 42,800円 | +17.7% | +68.5% | 0.23% | 17.85倍 | 2.85倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
