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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,265 | 1,286 | 1,228 | 1,242 | -31 | -2.4% | 232,900 |
| 2018/11/19 | 1,215 | 1,274 | 1,200 | 1,273 | +55 | +4.5% | 303,100 |
| 2018/11/16 | 1,246 | 1,261 | 1,200 | 1,218 | -23 | -1.9% | 384,700 |
| 2018/11/15 | 1,250 | 1,257 | 1,214 | 1,241 | -9 | -0.7% | 394,700 |
| 2018/11/14 | 1,326 | 1,342 | 1,242 | 1,250 | -92 | -6.9% | 521,800 |
| 2018/11/13 | 1,361 | 1,367 | 1,322 | 1,342 | -38 | -2.8% | 502,100 |
| 2018/11/12 | 1,533 | 1,534 | 1,368 | 1,380 | -171 | -11% | 759,600 |
| 2018/11/09 | 1,551 | 1,573 | 1,525 | 1,551 | -3 | -0.2% | 220,000 |
| 2018/11/08 | 1,550 | 1,596 | 1,487 | 1,554 | +30 | +2% | 598,900 |
| 2018/11/07 | 1,560 | 1,578 | 1,508 | 1,524 | -36 | -2.3% | 350,400 |
| 2018/11/06 | 1,601 | 1,619 | 1,523 | 1,560 | -65 | -4% | 456,600 |
| 2018/11/05 | 1,708 | 1,708 | 1,617 | 1,625 | -86 | -5% | 410,900 |
| 2018/11/02 | 1,655 | 1,755 | 1,651 | 1,711 | +74 | +4.5% | 1,662,400 |
| 2018/11/01 | 1,637 | 1,637 | 1,637 | 1,637 | +300 | +22.4% | 120,300 |
| 2018/10/31 | 1,295 | 1,340 | 1,274 | 1,337 | +51 | +4% | 242,600 |
| 2018/10/30 | 1,202 | 1,292 | 1,193 | 1,286 | +79 | +6.5% | 306,400 |
| 2018/10/29 | 1,220 | 1,238 | 1,202 | 1,207 | -14 | -1.1% | 252,000 |
| 2018/10/26 | 1,273 | 1,327 | 1,204 | 1,221 | -34 | -2.7% | 290,600 |
| 2018/10/25 | 1,286 | 1,293 | 1,250 | 1,255 | -77 | -5.8% | 172,800 |
| 2018/10/24 | 1,323 | 1,353 | 1,309 | 1,332 | +7 | +0.5% | 77,700 |
| 2018/10/23 | 1,339 | 1,368 | 1,323 | 1,325 | -11 | -0.8% | 126,400 |
| 2018/10/22 | 1,320 | 1,338 | 1,288 | 1,336 | -2 | -0.1% | 139,600 |
| 2018/10/19 | 1,328 | 1,341 | 1,317 | 1,338 | -16 | -1.2% | 120,700 |
| 2018/10/18 | 1,376 | 1,384 | 1,348 | 1,354 | -21 | -1.5% | 99,600 |
| 2018/10/17 | 1,402 | 1,402 | 1,361 | 1,375 | +14 | +1% | 125,400 |
| 2018/10/16 | 1,350 | 1,375 | 1,332 | 1,361 | +11 | +0.8% | 119,100 |
| 2018/10/15 | 1,353 | 1,365 | 1,335 | 1,350 | -26 | -1.9% | 118,900 |
| 2018/10/12 | 1,360 | 1,381 | 1,353 | 1,376 | +11 | +0.8% | 134,900 |
| 2018/10/11 | 1,378 | 1,406 | 1,348 | 1,365 | -73 | -5.1% | 157,700 |
| 2018/10/10 | 1,443 | 1,466 | 1,402 | 1,438 | +9 | +0.6% | 150,500 |
| 2018/10/09 | 1,440 | 1,457 | 1,417 | 1,429 | -25 | -1.7% | 130,400 |
| 2018/10/05 | 1,535 | 1,535 | 1,421 | 1,454 | -95 | -6.1% | 386,500 |
| 2018/10/04 | 1,570 | 1,604 | 1,549 | 1,549 | +1 | +0.1% | 175,800 |
| 2018/10/03 | 1,580 | 1,580 | 1,527 | 1,548 | -32 | -2% | 201,300 |
| 2018/10/02 | 1,611 | 1,643 | 1,560 | 1,580 | -18 | -1.1% | 222,400 |
| 2018/10/01 | 1,560 | 1,617 | 1,546 | 1,598 | +38 | +2.4% | 217,500 |
| 2018/09/28 | 1,546 | 1,571 | 1,532 | 1,560 | +25 | +1.6% | 109,600 |
| 2018/09/27 | 1,550 | 1,559 | 1,533 | 1,535 | -39 | -2.5% | 144,600 |
| 2018/09/26 | 1,559 | 1,592 | 1,554 | 1,574 | -9 | -0.6% | 127,500 |
| 2018/09/25 | 1,596 | 1,596 | 1,552 | 1,583 | -2 | -0.1% | 169,800 |
| 2018/09/21 | 1,611 | 1,625 | 1,584 | 1,585 | -27 | -1.7% | 154,600 |
| 2018/09/20 | 1,609 | 1,614 | 1,576 | 1,612 | +3 | +0.2% | 169,000 |
| 2018/09/19 | 1,567 | 1,616 | 1,547 | 1,609 | +62 | +4% | 257,500 |
| 2018/09/18 | 1,501 | 1,567 | 1,482 | 1,547 | +48 | +3.2% | 216,400 |
| 2018/09/14 | 1,502 | 1,540 | 1,482 | 1,499 | +20 | +1.4% | 107,500 |
| 2018/09/13 | 1,478 | 1,506 | 1,448 | 1,479 | -2 | -0.1% | 100,900 |
| 2018/09/12 | 1,517 | 1,538 | 1,476 | 1,481 | -6 | -0.4% | 113,400 |
| 2018/09/11 | 1,465 | 1,495 | 1,460 | 1,487 | +21 | +1.4% | 75,500 |
| 2018/09/10 | 1,460 | 1,478 | 1,450 | 1,466 | -3 | -0.2% | 68,600 |
| 2018/09/07 | 1,470 | 1,498 | 1,461 | 1,469 | -1 | -0.1% | 84,500 |
1451～
1500
件表示中 / 2528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 | 143,100円 | -0.5% | +16.8% | 3.77% | 22.63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 |
| ＩＧポート | 180,000円 | +9.7% | +24.5% | 0.83% | 30.85倍 | 4.72倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| Ａｒｅｎｔ | 586,000円 | +36.7% | +49.3% | 0.00% | 39.14倍 | 8.83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 |
| ＨＥＮＮＧＥ | 110,400円 | +22.7% | +32.5% | 0.00% | 56.04倍 | 12.45倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＣＡＣＨＤ | 173,000円 | +1.9% | +2.6% | 4.62% | 11.37倍 | 0.83倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
市場注目の銘柄
チャート関連のコラム
