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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,738 | 1,738 | 1,713 | 1,716 | -25 | -1.4% | 21,600 |
| 2022/10/20 | 1,702 | 1,741 | 1,702 | 1,741 | +9 | +0.5% | 26,100 |
| 2022/10/19 | 1,738 | 1,742 | 1,710 | 1,732 | +9 | +0.5% | 23,200 |
| 2022/10/18 | 1,712 | 1,740 | 1,712 | 1,723 | +19 | +1.1% | 36,100 |
| 2022/10/17 | 1,719 | 1,736 | 1,696 | 1,704 | -20 | -1.2% | 38,000 |
| 2022/10/14 | 1,705 | 1,731 | 1,689 | 1,724 | +55 | +3.3% | 36,000 |
| 2022/10/13 | 1,682 | 1,682 | 1,656 | 1,669 | -13 | -0.8% | 31,900 |
| 2022/10/12 | 1,671 | 1,691 | 1,669 | 1,682 | +11 | +0.7% | 23,300 |
| 2022/10/11 | 1,667 | 1,693 | 1,665 | 1,671 | -28 | -1.6% | 52,300 |
| 2022/10/07 | 1,701 | 1,710 | 1,685 | 1,699 | -30 | -1.7% | 36,900 |
| 2022/10/06 | 1,716 | 1,744 | 1,715 | 1,729 | +14 | +0.8% | 47,000 |
| 2022/10/05 | 1,724 | 1,745 | 1,704 | 1,715 | +2 | +0.1% | 48,800 |
| 2022/10/04 | 1,694 | 1,717 | 1,694 | 1,713 | +30 | +1.8% | 58,300 |
| 2022/10/03 | 1,669 | 1,686 | 1,624 | 1,683 | +14 | +0.8% | 74,900 |
| 2022/09/30 | 1,696 | 1,707 | 1,669 | 1,669 | -47 | -2.7% | 121,700 |
| 2022/09/29 | 1,700 | 1,734 | 1,686 | 1,716 | +43 | +2.6% | 184,700 |
| 2022/09/28 | 1,699 | 1,703 | 1,638 | 1,673 | -31 | -1.8% | 130,500 |
| 2022/09/27 | 1,670 | 1,711 | 1,670 | 1,704 | +41 | +2.5% | 158,800 |
| 2022/09/26 | 1,698 | 1,698 | 1,653 | 1,663 | -50 | -2.9% | 51,900 |
| 2022/09/22 | 1,710 | 1,722 | 1,688 | 1,713 | +3 | +0.2% | 52,400 |
| 2022/09/21 | 1,709 | 1,713 | 1,687 | 1,710 | -19 | -1.1% | 49,100 |
| 2022/09/20 | 1,715 | 1,743 | 1,715 | 1,729 | +15 | +0.9% | 22,900 |
| 2022/09/16 | 1,743 | 1,743 | 1,709 | 1,714 | -29 | -1.7% | 38,700 |
| 2022/09/15 | 1,736 | 1,748 | 1,720 | 1,743 | +8 | +0.5% | 25,500 |
| 2022/09/14 | 1,746 | 1,756 | 1,722 | 1,735 | -28 | -1.6% | 29,700 |
| 2022/09/13 | 1,783 | 1,783 | 1,761 | 1,763 | -21 | -1.2% | 51,800 |
| 2022/09/12 | 1,823 | 1,823 | 1,780 | 1,784 | -19 | -1.1% | 54,900 |
| 2022/09/09 | 1,759 | 1,814 | 1,759 | 1,803 | +45 | +2.6% | 93,400 |
| 2022/09/08 | 1,738 | 1,764 | 1,733 | 1,758 | +29 | +1.7% | 50,000 |
| 2022/09/07 | 1,763 | 1,763 | 1,705 | 1,729 | -36 | -2% | 64,900 |
| 2022/09/06 | 1,778 | 1,786 | 1,756 | 1,765 | -2 | -0.1% | 43,500 |
| 2022/09/05 | 1,730 | 1,778 | 1,730 | 1,767 | +31 | +1.8% | 44,900 |
| 2022/09/02 | 1,730 | 1,740 | 1,721 | 1,736 | +8 | +0.5% | 61,600 |
| 2022/09/01 | 1,738 | 1,744 | 1,728 | 1,728 | -28 | -1.6% | 69,000 |
| 2022/08/31 | 1,764 | 1,765 | 1,748 | 1,756 | -25 | -1.4% | 46,000 |
| 2022/08/30 | 1,761 | 1,782 | 1,752 | 1,781 | +24 | +1.4% | 37,900 |
| 2022/08/29 | 1,799 | 1,799 | 1,757 | 1,757 | -63 | -3.5% | 59,500 |
| 2022/08/26 | 1,835 | 1,846 | 1,820 | 1,820 | -8 | -0.4% | 47,100 |
| 2022/08/25 | 1,799 | 1,830 | 1,782 | 1,828 | +46 | +2.6% | 84,800 |
| 2022/08/24 | 1,773 | 1,782 | 1,751 | 1,782 | +3 | +0.2% | 75,700 |
| 2022/08/23 | 1,786 | 1,793 | 1,770 | 1,779 | -21 | -1.2% | 44,500 |
| 2022/08/22 | 1,748 | 1,800 | 1,744 | 1,800 | +24 | +1.4% | 82,500 |
| 2022/08/19 | 1,828 | 1,828 | 1,776 | 1,776 | -52 | -2.8% | 103,300 |
| 2022/08/18 | 1,776 | 1,838 | 1,776 | 1,828 | +43 | +2.4% | 131,700 |
| 2022/08/17 | 1,830 | 1,845 | 1,784 | 1,785 | -34 | -1.9% | 150,700 |
| 2022/08/16 | 1,742 | 1,819 | 1,742 | 1,819 | +78 | +4.5% | 160,100 |
| 2022/08/15 | 1,728 | 1,782 | 1,721 | 1,741 | -178 | -9.3% | 433,100 |
| 2022/08/12 | 1,939 | 1,941 | 1,911 | 1,919 | -15 | -0.8% | 72,200 |
| 2022/08/10 | 1,936 | 1,939 | 1,912 | 1,934 | -2 | -0.1% | 34,800 |
| 2022/08/09 | 1,912 | 1,941 | 1,912 | 1,936 | +24 | +1.3% | 16,500 |
601～
650
件表示中 / 2629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 | 141,300円 | +3.0% | +0.7% | 4.10% | 19.86倍 | 1.48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 | 478,000円 | - | - | 0.87% | 34.53倍 | 13.88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 |
| ＤＩＴ | 233,900円 | +20.7% | +20.4% | 2.82% | 17.71倍 | 4.78倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| アイスタイル | 41,200円 | +17.7% | +68.5% | 0.24% | 17.19倍 | 2.74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 |
| オプティム | 59,400円 | +10.3% | -7.8% | 0.00% | 32.73倍 | 4.27倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
