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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,166 | 1,192 | 1,157 | 1,175 | +29 | +2.5% | 167,400 |
| 2018/06/26 | 1,140 | 1,150 | 1,130 | 1,146 | -12 | -1% | 97,100 |
| 2018/06/25 | 1,208 | 1,209 | 1,155 | 1,158 | -43 | -3.6% | 105,900 |
| 2018/06/22 | 1,201 | 1,218 | 1,191 | 1,201 | -13 | -1.1% | 85,600 |
| 2018/06/21 | 1,214 | 1,236 | 1,207 | 1,214 | -3 | -0.2% | 93,800 |
| 2018/06/20 | 1,204 | 1,228 | 1,175 | 1,217 | +19 | +1.6% | 124,200 |
| 2018/06/19 | 1,210 | 1,232 | 1,187 | 1,198 | -13 | -1.1% | 108,200 |
| 2018/06/18 | 1,233 | 1,238 | 1,192 | 1,211 | -24 | -1.9% | 106,900 |
| 2018/06/15 | 1,250 | 1,266 | 1,230 | 1,235 | -3 | -0.2% | 104,900 |
| 2018/06/14 | 1,247 | 1,259 | 1,227 | 1,238 | -12 | -1% | 76,900 |
| 2018/06/13 | 1,251 | 1,261 | 1,240 | 1,250 | -1 | -0.1% | 52,500 |
| 2018/06/12 | 1,240 | 1,258 | 1,240 | 1,251 | +9 | +0.7% | 102,900 |
| 2018/06/11 | 1,246 | 1,247 | 1,224 | 1,242 | +5 | +0.4% | 51,700 |
| 2018/06/08 | 1,225 | 1,244 | 1,217 | 1,237 | +9 | +0.7% | 66,600 |
| 2018/06/07 | 1,232 | 1,244 | 1,215 | 1,228 | +6 | +0.5% | 85,400 |
| 2018/06/06 | 1,200 | 1,234 | 1,195 | 1,222 | +24 | +2% | 98,400 |
| 2018/06/05 | 1,208 | 1,219 | 1,187 | 1,198 | -14 | -1.2% | 102,800 |
| 2018/06/04 | 1,205 | 1,220 | 1,185 | 1,212 | +29 | +2.5% | 112,700 |
| 2018/06/01 | 1,174 | 1,188 | 1,171 | 1,183 | -4 | -0.3% | 135,000 |
| 2018/05/31 | 1,220 | 1,224 | 1,183 | 1,187 | -9 | -0.8% | 152,900 |
| 2018/05/30 | 1,181 | 1,211 | 1,168 | 1,196 | -12 | -1% | 158,700 |
| 2018/05/29 | 1,228 | 1,240 | 1,197 | 1,208 | -33 | -2.7% | 262,600 |
| 2018/05/28 | 1,252 | 1,257 | 1,228 | 1,241 | -10 | -0.8% | 248,200 |
| 2018/05/25 | 1,280 | 1,280 | 1,246 | 1,251 | -45 | -3.5% | 153,000 |
| 2018/05/24 | 1,308 | 1,320 | 1,292 | 1,296 | -18 | -1.4% | 122,000 |
| 2018/05/23 | 1,300 | 1,325 | 1,285 | 1,314 | +19 | +1.5% | 210,700 |
| 2018/05/22 | 1,279 | 1,296 | 1,272 | 1,295 | +23 | +1.8% | 159,700 |
| 2018/05/21 | 1,249 | 1,279 | 1,249 | 1,272 | +32 | +2.6% | 125,400 |
| 2018/05/18 | 1,251 | 1,260 | 1,218 | 1,240 | +30 | +2.5% | 191,800 |
| 2018/05/17 | 1,196 | 1,226 | 1,188 | 1,210 | +25 | +2.1% | 123,200 |
| 2018/05/16 | 1,176 | 1,200 | 1,174 | 1,185 | +1 | +0.1% | 89,900 |
| 2018/05/15 | 1,173 | 1,192 | 1,167 | 1,184 | +11 | +0.9% | 94,300 |
| 2018/05/14 | 1,161 | 1,173 | 1,151 | 1,173 | +11 | +0.9% | 77,200 |
| 2018/05/11 | 1,149 | 1,164 | 1,140 | 1,162 | +13 | +1.1% | 77,200 |
| 2018/05/10 | 1,170 | 1,171 | 1,145 | 1,149 | -22 | -1.9% | 152,000 |
| 2018/05/09 | 1,177 | 1,181 | 1,160 | 1,171 | -3 | -0.3% | 129,800 |
| 2018/05/08 | 1,171 | 1,183 | 1,161 | 1,174 | +1 | +0.1% | 172,400 |
| 2018/05/07 | 1,162 | 1,180 | 1,160 | 1,173 | +29 | +2.5% | 170,400 |
| 2018/05/02 | 1,142 | 1,151 | 1,132 | 1,144 | +9 | +0.8% | 177,000 |
| 2018/05/01 | 1,158 | 1,161 | 1,127 | 1,135 | -38 | -3.2% | 224,700 |
| 2018/04/27 | 1,190 | 1,206 | 1,146 | 1,173 | -19 | -1.6% | 482,200 |
| 2018/04/26 | 1,290 | 1,305 | 1,169 | 1,192 | -100 | -7.7% | 855,400 |
| 2018/04/25 | 1,265 | 1,303 | 1,260 | 1,292 | +34 | +2.7% | 214,800 |
| 2018/04/24 | 1,276 | 1,285 | 1,222 | 1,258 | -18 | -1.4% | 252,700 |
| 2018/04/23 | 1,265 | 1,283 | 1,261 | 1,276 | +11 | +0.9% | 49,900 |
| 2018/04/20 | 1,242 | 1,274 | 1,242 | 1,265 | +11 | +0.9% | 70,000 |
| 2018/04/19 | 1,252 | 1,263 | 1,232 | 1,254 | ±0 | ±0% | 112,700 |
| 2018/04/18 | 1,239 | 1,265 | 1,232 | 1,254 | +3 | +0.2% | 191,400 |
| 2018/04/17 | 1,271 | 1,286 | 1,225 | 1,251 | -27 | -2.1% | 182,300 |
| 2018/04/16 | 1,322 | 1,322 | 1,275 | 1,278 | -49 | -3.7% | 105,700 |
1551～
1600
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
