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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,940 | 1,940 | 1,860 | 1,905 | -33 | -1.7% | 121,500 |
| 2021/08/13 | 1,986 | 1,986 | 1,930 | 1,938 | -45 | -2.3% | 75,100 |
| 2021/08/12 | 2,020 | 2,022 | 1,968 | 1,983 | -39 | -1.9% | 98,500 |
| 2021/08/11 | 2,107 | 2,132 | 1,984 | 2,022 | -128 | -6% | 190,400 |
| 2021/08/10 | 2,138 | 2,173 | 2,078 | 2,150 | +231 | +12% | 289,300 |
| 2021/08/06 | 1,899 | 1,930 | 1,862 | 1,919 | +51 | +2.7% | 147,800 |
| 2021/08/05 | 1,880 | 1,906 | 1,852 | 1,868 | -46 | -2.4% | 129,700 |
| 2021/08/04 | 1,923 | 1,939 | 1,906 | 1,914 | +2 | +0.1% | 74,400 |
| 2021/08/03 | 1,915 | 1,939 | 1,892 | 1,912 | +71 | +3.9% | 111,000 |
| 2021/08/02 | 1,830 | 1,855 | 1,829 | 1,841 | +25 | +1.4% | 54,200 |
| 2021/07/30 | 1,868 | 1,885 | 1,805 | 1,816 | -47 | -2.5% | 62,400 |
| 2021/07/29 | 1,867 | 1,881 | 1,855 | 1,863 | -4 | -0.2% | 43,800 |
| 2021/07/28 | 1,903 | 1,911 | 1,867 | 1,867 | -50 | -2.6% | 39,400 |
| 2021/07/27 | 1,898 | 1,931 | 1,885 | 1,917 | +19 | +1% | 42,800 |
| 2021/07/26 | 1,875 | 1,898 | 1,862 | 1,898 | +40 | +2.2% | 44,300 |
| 2021/07/21 | 1,875 | 1,892 | 1,842 | 1,858 | +23 | +1.3% | 62,900 |
| 2021/07/20 | 1,827 | 1,860 | 1,820 | 1,835 | -31 | -1.7% | 33,300 |
| 2021/07/19 | 1,901 | 1,904 | 1,831 | 1,866 | -46 | -2.4% | 60,800 |
| 2021/07/16 | 1,911 | 1,931 | 1,905 | 1,912 | -12 | -0.6% | 27,900 |
| 2021/07/15 | 1,943 | 1,943 | 1,903 | 1,924 | -34 | -1.7% | 46,300 |
| 2021/07/14 | 1,935 | 1,988 | 1,934 | 1,958 | +16 | +0.8% | 48,400 |
| 2021/07/13 | 1,961 | 1,985 | 1,941 | 1,942 | -15 | -0.8% | 42,100 |
| 2021/07/12 | 1,928 | 1,963 | 1,916 | 1,957 | +76 | +4% | 67,900 |
| 2021/07/09 | 1,852 | 1,895 | 1,830 | 1,881 | +24 | +1.3% | 122,600 |
| 2021/07/08 | 1,906 | 1,926 | 1,857 | 1,857 | -69 | -3.6% | 112,800 |
| 2021/07/07 | 1,934 | 1,950 | 1,912 | 1,926 | -27 | -1.4% | 53,700 |
| 2021/07/06 | 1,978 | 1,982 | 1,929 | 1,953 | -5 | -0.3% | 64,000 |
| 2021/07/05 | 1,996 | 2,007 | 1,958 | 1,958 | -1 | -0.1% | 91,700 |
| 2021/07/02 | 1,928 | 1,983 | 1,925 | 1,959 | +29 | +1.5% | 85,200 |
| 2021/07/01 | 1,966 | 1,992 | 1,930 | 1,930 | -56 | -2.8% | 109,200 |
| 2021/06/30 | 1,958 | 1,999 | 1,911 | 1,986 | +31 | +1.6% | 187,100 |
| 2021/06/29 | 1,910 | 1,995 | 1,907 | 1,955 | +100 | +5.4% | 471,300 |
| 2021/06/28 | 1,855 | 1,875 | 1,785 | 1,855 | ±0 | ±0% | 334,600 |
| 2021/06/25 | 1,798 | 1,864 | 1,778 | 1,855 | +76 | +4.3% | 152,800 |
| 2021/06/24 | 1,775 | 1,789 | 1,761 | 1,779 | +20 | +1.1% | 67,600 |
| 2021/06/23 | 1,734 | 1,775 | 1,734 | 1,759 | +34 | +2% | 69,100 |
| 2021/06/22 | 1,728 | 1,739 | 1,718 | 1,725 | +30 | +1.8% | 61,600 |
| 2021/06/21 | 1,680 | 1,740 | 1,669 | 1,695 | -40 | -2.3% | 87,100 |
| 2021/06/18 | 1,779 | 1,808 | 1,728 | 1,735 | -8 | -0.5% | 128,000 |
| 2021/06/17 | 1,730 | 1,744 | 1,725 | 1,743 | +11 | +0.6% | 43,700 |
| 2021/06/16 | 1,748 | 1,749 | 1,712 | 1,732 | +7 | +0.4% | 61,500 |
| 2021/06/15 | 1,750 | 1,750 | 1,724 | 1,725 | -5 | -0.3% | 54,300 |
| 2021/06/14 | 1,724 | 1,736 | 1,702 | 1,730 | +22 | +1.3% | 82,700 |
| 2021/06/11 | 1,722 | 1,724 | 1,690 | 1,708 | -14 | -0.8% | 70,500 |
| 2021/06/10 | 1,730 | 1,731 | 1,675 | 1,722 | -12 | -0.7% | 77,200 |
| 2021/06/09 | 1,725 | 1,794 | 1,721 | 1,734 | +17 | +1% | 191,600 |
| 2021/06/08 | 1,714 | 1,758 | 1,706 | 1,717 | +19 | +1.1% | 162,500 |
| 2021/06/07 | 1,650 | 1,712 | 1,650 | 1,698 | +87 | +5.4% | 180,700 |
| 2021/06/04 | 1,647 | 1,666 | 1,603 | 1,611 | -36 | -2.2% | 93,500 |
| 2021/06/03 | 1,625 | 1,662 | 1,621 | 1,647 | +22 | +1.4% | 57,900 |
901～
950
件表示中 / 2639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 | 151,000円 | +3.0% | +0.7% | 3.84% | 21.23倍 | 1.58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 |
| ＤＩＴ | 249,000円 | +20.7% | +20.4% | 2.65% | 18.85倍 | 5.09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 |
| オ ロ | 238,000円 | +15.7% | +5.7% | 2.10% | 18.06倍 | 3.69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 |
| アイスタイル | 44,500円 | +17.7% | +68.5% | 0.22% | 18.56倍 | 2.96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 |
| バンクイノベ | 903,000円 | +2.8% | +2.8% | 0.00% | 44.86倍 | 8.04倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
市場注目の銘柄
チャート関連のコラム
