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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,354 | 1,368 | 1,353 | 1,353 | -1 | -0.1% | 7,800 |
| 2025/01/17 | 1,354 | 1,366 | 1,350 | 1,354 | -12 | -0.9% | 8,200 |
| 2025/01/16 | 1,365 | 1,375 | 1,365 | 1,366 | +6 | +0.4% | 5,300 |
| 2025/01/15 | 1,346 | 1,370 | 1,346 | 1,360 | +14 | +1% | 7,700 |
| 2025/01/14 | 1,350 | 1,362 | 1,345 | 1,346 | -6 | -0.4% | 16,300 |
| 2025/01/10 | 1,352 | 1,362 | 1,351 | 1,352 | ±0 | ±0% | 6,800 |
| 2025/01/09 | 1,356 | 1,361 | 1,351 | 1,352 | -6 | -0.4% | 14,500 |
| 2025/01/08 | 1,373 | 1,373 | 1,358 | 1,358 | -18 | -1.3% | 14,000 |
| 2025/01/07 | 1,375 | 1,377 | 1,357 | 1,376 | +6 | +0.4% | 21,800 |
| 2025/01/06 | 1,391 | 1,391 | 1,370 | 1,370 | -23 | -1.7% | 25,000 |
| 2024/12/30 | 1,402 | 1,409 | 1,391 | 1,393 | -5 | -0.4% | 24,500 |
| 2024/12/27 | 1,411 | 1,411 | 1,395 | 1,398 | -37 | -2.6% | 173,400 |
| 2024/12/26 | 1,438 | 1,438 | 1,424 | 1,435 | -4 | -0.3% | 185,100 |
| 2024/12/25 | 1,445 | 1,445 | 1,423 | 1,439 | +15 | +1.1% | 37,900 |
| 2024/12/24 | 1,447 | 1,447 | 1,421 | 1,424 | -7 | -0.5% | 26,500 |
| 2024/12/23 | 1,414 | 1,432 | 1,413 | 1,431 | +19 | +1.3% | 25,000 |
| 2024/12/20 | 1,403 | 1,426 | 1,403 | 1,412 | +10 | +0.7% | 20,700 |
| 2024/12/19 | 1,409 | 1,413 | 1,400 | 1,402 | -12 | -0.8% | 27,300 |
| 2024/12/18 | 1,420 | 1,434 | 1,414 | 1,414 | -9 | -0.6% | 15,300 |
| 2024/12/17 | 1,438 | 1,440 | 1,420 | 1,423 | -15 | -1% | 21,500 |
| 2024/12/16 | 1,450 | 1,452 | 1,436 | 1,438 | -12 | -0.8% | 25,700 |
| 2024/12/13 | 1,439 | 1,459 | 1,439 | 1,450 | -4 | -0.3% | 44,200 |
| 2024/12/12 | 1,461 | 1,463 | 1,454 | 1,454 | -7 | -0.5% | 49,700 |
| 2024/12/11 | 1,456 | 1,466 | 1,451 | 1,461 | -5 | -0.3% | 31,300 |
| 2024/12/10 | 1,483 | 1,488 | 1,466 | 1,466 | -25 | -1.7% | 59,200 |
| 2024/12/09 | 1,481 | 1,495 | 1,481 | 1,491 | +6 | +0.4% | 51,800 |
| 2024/12/06 | 1,492 | 1,493 | 1,483 | 1,485 | -7 | -0.5% | 36,600 |
| 2024/12/05 | 1,490 | 1,507 | 1,490 | 1,492 | +2 | +0.1% | 13,700 |
| 2024/12/04 | 1,500 | 1,504 | 1,483 | 1,490 | -23 | -1.5% | 17,100 |
| 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 |
51～
100
件表示中 / 2628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 | 145,500円 | +3.0% | +0.7% | 3.99% | 20.45倍 | 1.52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 | 496,000円 | - | - | 0.84% | 35.83倍 | 14.40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 |
| ピーシーエー | 171,400円 | +9.9% | +2.0% | 4.84% | 20.75倍 | 1.86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 |
| アイスタイル | 42,600円 | +17.7% | +68.5% | 0.23% | 17.77倍 | 2.84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 | 62,800円 | +10.3% | -7.8% | 0.00% | 34.60倍 | 4.52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
