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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,715 | 1,756 | 1,715 | 1,747 | +25 | +1.5% | 16,400 |
| 2024/05/01 | 1,758 | 1,758 | 1,713 | 1,722 | -46 | -2.6% | 20,000 |
| 2024/04/30 | 1,746 | 1,774 | 1,731 | 1,768 | +44 | +2.6% | 30,800 |
| 2024/04/26 | 1,700 | 1,731 | 1,694 | 1,724 | +24 | +1.4% | 25,400 |
| 2024/04/25 | 1,748 | 1,757 | 1,691 | 1,700 | -37 | -2.1% | 40,400 |
| 2024/04/24 | 1,705 | 1,745 | 1,705 | 1,737 | +27 | +1.6% | 35,400 |
| 2024/04/23 | 1,707 | 1,714 | 1,698 | 1,710 | +5 | +0.3% | 18,000 |
| 2024/04/22 | 1,713 | 1,718 | 1,692 | 1,705 | -8 | -0.5% | 20,700 |
| 2024/04/19 | 1,708 | 1,718 | 1,688 | 1,713 | +13 | +0.8% | 58,900 |
| 2024/04/18 | 1,700 | 1,711 | 1,693 | 1,700 | +11 | +0.7% | 21,000 |
| 2024/04/17 | 1,706 | 1,707 | 1,672 | 1,689 | -17 | -1% | 38,400 |
| 2024/04/16 | 1,706 | 1,726 | 1,695 | 1,706 | -6 | -0.4% | 28,400 |
| 2024/04/15 | 1,700 | 1,719 | 1,693 | 1,712 | +12 | +0.7% | 23,000 |
| 2024/04/12 | 1,718 | 1,736 | 1,700 | 1,700 | -2 | -0.1% | 27,000 |
| 2024/04/11 | 1,684 | 1,710 | 1,684 | 1,702 | +24 | +1.4% | 35,400 |
| 2024/04/10 | 1,635 | 1,689 | 1,635 | 1,678 | +60 | +3.7% | 48,000 |
| 2024/04/09 | 1,620 | 1,629 | 1,617 | 1,618 | +17 | +1.1% | 9,900 |
| 2024/04/08 | 1,633 | 1,643 | 1,597 | 1,601 | -27 | -1.7% | 27,400 |
| 2024/04/05 | 1,612 | 1,631 | 1,610 | 1,628 | +13 | +0.8% | 17,500 |
| 2024/04/04 | 1,616 | 1,629 | 1,593 | 1,615 | -18 | -1.1% | 49,400 |
| 2024/04/03 | 1,535 | 1,633 | 1,531 | 1,633 | +83 | +5.4% | 52,600 |
| 2024/04/02 | 1,568 | 1,583 | 1,540 | 1,550 | -24 | -1.5% | 27,800 |
| 2024/04/01 | 1,574 | 1,593 | 1,568 | 1,574 | ±0 | ±0% | 27,900 |
| 2024/03/29 | 1,586 | 1,586 | 1,570 | 1,574 | +9 | +0.6% | 13,000 |
| 2024/03/28 | 1,622 | 1,630 | 1,544 | 1,565 | -36 | -2.2% | 42,300 |
| 2024/03/27 | 1,599 | 1,618 | 1,598 | 1,601 | +12 | +0.8% | 193,700 |
| 2024/03/26 | 1,588 | 1,601 | 1,559 | 1,589 | ±0 | ±0% | 180,700 |
| 2024/03/25 | 1,590 | 1,602 | 1,562 | 1,589 | +17 | +1.1% | 162,500 |
| 2024/03/22 | 1,555 | 1,580 | 1,538 | 1,572 | +30 | +1.9% | 133,000 |
| 2024/03/21 | 1,553 | 1,559 | 1,530 | 1,542 | +7 | +0.5% | 24,600 |
| 2024/03/19 | 1,520 | 1,541 | 1,513 | 1,535 | +20 | +1.3% | 20,100 |
| 2024/03/18 | 1,521 | 1,536 | 1,513 | 1,515 | +4 | +0.3% | 31,900 |
| 2024/03/15 | 1,519 | 1,528 | 1,502 | 1,511 | -21 | -1.4% | 24,000 |
| 2024/03/14 | 1,521 | 1,533 | 1,511 | 1,532 | +15 | +1% | 17,600 |
| 2024/03/13 | 1,541 | 1,544 | 1,504 | 1,517 | +2 | +0.1% | 28,700 |
| 2024/03/12 | 1,476 | 1,515 | 1,464 | 1,515 | +40 | +2.7% | 39,400 |
| 2024/03/11 | 1,495 | 1,495 | 1,465 | 1,475 | -28 | -1.9% | 25,100 |
| 2024/03/08 | 1,475 | 1,505 | 1,475 | 1,503 | +58 | +4% | 63,100 |
| 2024/03/07 | 1,457 | 1,457 | 1,434 | 1,445 | -12 | -0.8% | 15,300 |
| 2024/03/06 | 1,436 | 1,457 | 1,431 | 1,457 | +19 | +1.3% | 22,300 |
| 2024/03/05 | 1,414 | 1,439 | 1,408 | 1,438 | +17 | +1.2% | 18,300 |
| 2024/03/04 | 1,430 | 1,434 | 1,409 | 1,421 | -14 | -1% | 28,600 |
| 2024/03/01 | 1,460 | 1,460 | 1,422 | 1,435 | -25 | -1.7% | 24,000 |
| 2024/02/29 | 1,459 | 1,473 | 1,449 | 1,460 | +1 | +0.1% | 21,200 |
| 2024/02/28 | 1,454 | 1,475 | 1,446 | 1,459 | -2 | -0.1% | 22,700 |
| 2024/02/27 | 1,460 | 1,475 | 1,456 | 1,461 | -9 | -0.6% | 13,100 |
| 2024/02/26 | 1,431 | 1,475 | 1,431 | 1,470 | +39 | +2.7% | 24,400 |
| 2024/02/22 | 1,459 | 1,460 | 1,430 | 1,431 | -16 | -1.1% | 27,000 |
| 2024/02/21 | 1,469 | 1,469 | 1,435 | 1,447 | -9 | -0.6% | 25,900 |
| 2024/02/20 | 1,475 | 1,475 | 1,455 | 1,456 | -5 | -0.3% | 23,400 |
1～
50
件表示中 / 2404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 | 174,700円 | -0.5% | -22.1% | 3.09% | 55.25倍 | 1.88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 |
| スマレジ | 229,200円 | +38.7% | +79.5% | 0.00% | 41.87倍 | 8.29倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ピーシーエー | 201,100円 | +9.9% | +2.0% | 4.13% | 24.33倍 | 2.16倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| アルファシステム | 313,000円 | +1.3% | +1.9% | 3.19% | 14.95倍 | 1.08倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| クレスコ | 198,700円 | +8.5% | +4.6% | 2.62% | 11.43倍 | 1.61倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
