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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,940 | 1,942 | 1,917 | 1,936 | -10 | -0.5% | 24,800 |
| 2022/08/03 | 1,939 | 1,955 | 1,927 | 1,946 | +7 | +0.4% | 28,600 |
| 2022/08/02 | 1,966 | 1,978 | 1,939 | 1,939 | -35 | -1.8% | 45,800 |
| 2022/08/01 | 1,925 | 1,980 | 1,906 | 1,974 | +63 | +3.3% | 82,300 |
| 2022/07/29 | 1,890 | 1,923 | 1,873 | 1,911 | +21 | +1.1% | 53,100 |
| 2022/07/28 | 1,871 | 1,913 | 1,864 | 1,890 | +21 | +1.1% | 57,000 |
| 2022/07/27 | 1,888 | 1,889 | 1,858 | 1,869 | -28 | -1.5% | 70,700 |
| 2022/07/26 | 1,898 | 1,906 | 1,891 | 1,897 | -14 | -0.7% | 30,900 |
| 2022/07/25 | 1,919 | 1,921 | 1,901 | 1,911 | -15 | -0.8% | 41,300 |
| 2022/07/22 | 1,950 | 1,950 | 1,924 | 1,926 | -31 | -1.6% | 32,400 |
| 2022/07/21 | 1,922 | 1,958 | 1,916 | 1,957 | +23 | +1.2% | 42,200 |
| 2022/07/20 | 1,930 | 1,940 | 1,909 | 1,934 | +22 | +1.2% | 35,500 |
| 2022/07/19 | 1,872 | 1,934 | 1,868 | 1,912 | +40 | +2.1% | 49,200 |
| 2022/07/15 | 1,887 | 1,891 | 1,833 | 1,872 | -15 | -0.8% | 44,600 |
| 2022/07/14 | 1,877 | 1,901 | 1,869 | 1,887 | -23 | -1.2% | 28,500 |
| 2022/07/13 | 1,879 | 1,912 | 1,866 | 1,910 | +30 | +1.6% | 41,300 |
| 2022/07/12 | 1,906 | 1,906 | 1,864 | 1,880 | -59 | -3% | 48,000 |
| 2022/07/11 | 1,898 | 1,947 | 1,889 | 1,939 | +84 | +4.5% | 139,000 |
| 2022/07/08 | 1,840 | 1,876 | 1,829 | 1,855 | +31 | +1.7% | 90,900 |
| 2022/07/07 | 1,821 | 1,842 | 1,789 | 1,824 | ±0 | ±0% | 61,000 |
| 2022/07/06 | 1,844 | 1,850 | 1,815 | 1,824 | -18 | -1% | 43,600 |
| 2022/07/05 | 1,817 | 1,856 | 1,817 | 1,842 | +26 | +1.4% | 51,000 |
| 2022/07/04 | 1,802 | 1,817 | 1,790 | 1,816 | +11 | +0.6% | 59,400 |
| 2022/07/01 | 1,803 | 1,834 | 1,790 | 1,805 | -6 | -0.3% | 73,700 |
| 2022/06/30 | 1,876 | 1,877 | 1,800 | 1,811 | -66 | -3.5% | 88,400 |
| 2022/06/29 | 1,865 | 1,885 | 1,845 | 1,877 | -51 | -2.6% | 153,600 |
| 2022/06/28 | 1,891 | 1,930 | 1,888 | 1,928 | +17 | +0.9% | 247,200 |
| 2022/06/27 | 1,951 | 1,954 | 1,896 | 1,911 | -33 | -1.7% | 77,900 |
| 2022/06/24 | 1,930 | 1,947 | 1,906 | 1,944 | +43 | +2.3% | 58,600 |
| 2022/06/23 | 1,899 | 1,932 | 1,876 | 1,901 | +74 | +4.1% | 115,500 |
| 2022/06/22 | 1,852 | 1,860 | 1,820 | 1,827 | -25 | -1.3% | 42,500 |
| 2022/06/21 | 1,825 | 1,863 | 1,824 | 1,852 | +47 | +2.6% | 69,300 |
| 2022/06/20 | 1,871 | 1,871 | 1,766 | 1,805 | +12 | +0.7% | 61,100 |
| 2022/06/17 | 1,781 | 1,806 | 1,771 | 1,793 | ±0 | ±0% | 72,200 |
| 2022/06/16 | 1,830 | 1,839 | 1,788 | 1,793 | -3 | -0.2% | 73,400 |
| 2022/06/15 | 1,838 | 1,848 | 1,796 | 1,796 | -41 | -2.2% | 91,100 |
| 2022/06/14 | 1,825 | 1,858 | 1,813 | 1,837 | -16 | -0.9% | 110,100 |
| 2022/06/13 | 1,875 | 1,885 | 1,842 | 1,853 | -70 | -3.6% | 79,900 |
| 2022/06/10 | 1,928 | 1,928 | 1,904 | 1,923 | -20 | -1% | 46,600 |
| 2022/06/09 | 1,935 | 1,953 | 1,924 | 1,943 | +9 | +0.5% | 57,600 |
| 2022/06/08 | 1,924 | 1,947 | 1,904 | 1,934 | +20 | +1% | 79,700 |
| 2022/06/07 | 1,910 | 1,948 | 1,907 | 1,914 | +12 | +0.6% | 73,200 |
| 2022/06/06 | 1,899 | 1,902 | 1,883 | 1,902 | -14 | -0.7% | 60,800 |
| 2022/06/03 | 1,935 | 1,966 | 1,903 | 1,916 | +9 | +0.5% | 51,500 |
| 2022/06/02 | 1,935 | 1,935 | 1,878 | 1,907 | -30 | -1.5% | 77,800 |
| 2022/06/01 | 1,912 | 1,937 | 1,909 | 1,937 | -7 | -0.4% | 56,000 |
| 2022/05/31 | 1,964 | 1,975 | 1,934 | 1,944 | -22 | -1.1% | 67,200 |
| 2022/05/30 | 1,910 | 1,970 | 1,900 | 1,966 | +86 | +4.6% | 94,200 |
| 2022/05/27 | 1,910 | 1,931 | 1,851 | 1,880 | -19 | -1% | 87,000 |
| 2022/05/26 | 1,880 | 1,910 | 1,875 | 1,899 | +14 | +0.7% | 52,000 |
551～
600
件表示中 / 2527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 | 143,200円 | -0.5% | +16.8% | 3.77% | 22.64倍 | 1.50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 |
| グローセキュ | 488,000円 | - | - | 0.85% | 35.47倍 | 14.26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 |
| Ａｒｅｎｔ | 589,000円 | +36.7% | +49.3% | 0.00% | 39.34倍 | 8.88倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| マーベラス | 55,600円 | -1.7% | -50.0% | 5.94% | 33.67倍 | 1.23倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| マークラインズ | 266,800円 | +17.7% | +15.7% | 1.57% | 22.06倍 | 6.00倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
