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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,488 | 1,513 | 1,475 | 1,513 | +38 | +2.6% | 25,000 |
| 2024/12/02 | 1,471 | 1,485 | 1,471 | 1,475 | +4 | +0.3% | 21,200 |
| 2024/11/29 | 1,468 | 1,486 | 1,466 | 1,471 | +6 | +0.4% | 38,200 |
| 2024/11/28 | 1,470 | 1,496 | 1,465 | 1,465 | -11 | -0.7% | 81,800 |
| 2024/11/27 | 1,498 | 1,519 | 1,471 | 1,476 | -11 | -0.7% | 37,600 |
| 2024/11/26 | 1,472 | 1,492 | 1,466 | 1,487 | +9 | +0.6% | 26,900 |
| 2024/11/25 | 1,501 | 1,529 | 1,478 | 1,478 | +7 | +0.5% | 52,400 |
| 2024/11/22 | 1,458 | 1,474 | 1,454 | 1,471 | +21 | +1.4% | 33,100 |
| 2024/11/21 | 1,450 | 1,461 | 1,450 | 1,450 | +2 | +0.1% | 34,900 |
| 2024/11/20 | 1,420 | 1,450 | 1,420 | 1,448 | +39 | +2.8% | 38,000 |
| 2024/11/19 | 1,411 | 1,425 | 1,407 | 1,409 | +13 | +0.9% | 30,000 |
| 2024/11/18 | 1,415 | 1,423 | 1,396 | 1,396 | -26 | -1.8% | 47,900 |
| 2024/11/15 | 1,430 | 1,434 | 1,417 | 1,422 | -7 | -0.5% | 53,400 |
| 2024/11/14 | 1,398 | 1,434 | 1,361 | 1,429 | -29 | -2% | 58,000 |
| 2024/11/13 | 1,445 | 1,471 | 1,445 | 1,458 | +18 | +1.3% | 27,900 |
| 2024/11/12 | 1,460 | 1,474 | 1,440 | 1,440 | -15 | -1% | 21,300 |
| 2024/11/11 | 1,471 | 1,480 | 1,455 | 1,455 | -18 | -1.2% | 41,800 |
| 2024/11/08 | 1,478 | 1,489 | 1,473 | 1,473 | +1 | +0.1% | 29,300 |
| 2024/11/07 | 1,457 | 1,472 | 1,457 | 1,472 | +32 | +2.2% | 24,800 |
| 2024/11/06 | 1,450 | 1,455 | 1,436 | 1,440 | +4 | +0.3% | 18,400 |
| 2024/11/05 | 1,449 | 1,449 | 1,434 | 1,436 | +5 | +0.3% | 19,200 |
| 2024/11/01 | 1,433 | 1,443 | 1,430 | 1,431 | -13 | -0.9% | 16,500 |
| 2024/10/31 | 1,439 | 1,450 | 1,434 | 1,444 | +5 | +0.3% | 14,400 |
| 2024/10/30 | 1,433 | 1,443 | 1,431 | 1,439 | +18 | +1.3% | 36,000 |
| 2024/10/29 | 1,423 | 1,430 | 1,410 | 1,421 | ±0 | ±0% | 9,600 |
| 2024/10/28 | 1,405 | 1,422 | 1,402 | 1,421 | +19 | +1.4% | 12,600 |
| 2024/10/25 | 1,431 | 1,431 | 1,400 | 1,402 | -21 | -1.5% | 21,100 |
| 2024/10/24 | 1,415 | 1,431 | 1,414 | 1,423 | +8 | +0.6% | 12,900 |
| 2024/10/23 | 1,434 | 1,448 | 1,415 | 1,415 | -17 | -1.2% | 8,200 |
| 2024/10/22 | 1,457 | 1,457 | 1,432 | 1,432 | -23 | -1.6% | 15,200 |
| 2024/10/21 | 1,458 | 1,465 | 1,451 | 1,455 | +5 | +0.3% | 8,800 |
| 2024/10/18 | 1,442 | 1,454 | 1,440 | 1,450 | +8 | +0.6% | 5,300 |
| 2024/10/17 | 1,458 | 1,471 | 1,442 | 1,442 | -12 | -0.8% | 11,000 |
| 2024/10/16 | 1,461 | 1,477 | 1,451 | 1,454 | -7 | -0.5% | 14,100 |
| 2024/10/15 | 1,460 | 1,470 | 1,446 | 1,461 | +22 | +1.5% | 16,300 |
| 2024/10/11 | 1,444 | 1,450 | 1,439 | 1,439 | +2 | +0.1% | 9,900 |
| 2024/10/10 | 1,447 | 1,447 | 1,422 | 1,437 | +5 | +0.3% | 6,400 |
| 2024/10/09 | 1,440 | 1,443 | 1,432 | 1,432 | +2 | +0.1% | 5,300 |
| 2024/10/08 | 1,431 | 1,441 | 1,430 | 1,430 | -17 | -1.2% | 6,600 |
| 2024/10/07 | 1,457 | 1,457 | 1,435 | 1,447 | +15 | +1% | 15,000 |
| 2024/10/04 | 1,427 | 1,447 | 1,426 | 1,432 | +16 | +1.1% | 15,000 |
| 2024/10/03 | 1,428 | 1,429 | 1,415 | 1,416 | +15 | +1.1% | 11,900 |
| 2024/10/02 | 1,403 | 1,413 | 1,394 | 1,401 | -2 | -0.1% | 17,900 |
| 2024/10/01 | 1,415 | 1,415 | 1,389 | 1,403 | +1 | +0.1% | 12,700 |
| 2024/09/30 | 1,394 | 1,415 | 1,380 | 1,402 | -22 | -1.5% | 22,800 |
| 2024/09/27 | 1,454 | 1,454 | 1,408 | 1,424 | -11 | -0.8% | 27,000 |
| 2024/09/26 | 1,410 | 1,435 | 1,405 | 1,435 | +33 | +2.4% | 261,400 |
| 2024/09/25 | 1,424 | 1,427 | 1,383 | 1,402 | +8 | +0.6% | 165,100 |
| 2024/09/24 | 1,391 | 1,408 | 1,386 | 1,394 | +12 | +0.9% | 152,200 |
| 2024/09/20 | 1,386 | 1,392 | 1,370 | 1,382 | +5 | +0.4% | 17,300 |
1～
50
件表示中 / 2549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 | 151,300円 | -0.5% | +16.8% | 3.57% | 23.92倍 | 1.59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 |
| オ ロ | 243,500円 | +17.0% | +8.5% | 1.44% | 20.01倍 | 4.17倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＢＡＳＥ | 33,800円 | +32.7% | - | 0.00% | 197.66倍 | 2.88倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| グローセキュ | 500,000円 | - | - | 0.83% | 36.11倍 | 14.51倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| アイネス | 173,600円 | +8.5% | +46.4% | 3.17% | 13.37倍 | 0.95倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
