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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 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 |
| 2018/09/06 | 1,500 | 1,500 | 1,442 | 1,470 | -39 | -2.6% | 139,400 |
| 2018/09/05 | 1,507 | 1,547 | 1,506 | 1,509 | -4 | -0.3% | 107,600 |
| 2018/09/04 | 1,510 | 1,537 | 1,492 | 1,513 | +3 | +0.2% | 96,500 |
| 2018/09/03 | 1,552 | 1,560 | 1,505 | 1,510 | -38 | -2.5% | 107,200 |
| 2018/08/31 | 1,548 | 1,570 | 1,532 | 1,548 | +7 | +0.5% | 205,800 |
| 2018/08/30 | 1,517 | 1,557 | 1,515 | 1,541 | +36 | +2.4% | 291,200 |
| 2018/08/29 | 1,476 | 1,520 | 1,476 | 1,505 | +41 | +2.8% | 226,200 |
| 2018/08/28 | 1,484 | 1,502 | 1,439 | 1,464 | -1 | -0.1% | 182,200 |
| 2018/08/27 | 1,450 | 1,476 | 1,449 | 1,465 | +25 | +1.7% | 106,600 |
| 2018/08/24 | 1,421 | 1,446 | 1,411 | 1,440 | +36 | +2.6% | 111,400 |
| 2018/08/23 | 1,378 | 1,410 | 1,363 | 1,404 | +34 | +2.5% | 105,800 |
| 2018/08/22 | 1,343 | 1,376 | 1,338 | 1,370 | +29 | +2.2% | 90,500 |
| 2018/08/21 | 1,365 | 1,373 | 1,336 | 1,341 | -35 | -2.5% | 114,100 |
| 2018/08/20 | 1,412 | 1,422 | 1,375 | 1,376 | -26 | -1.9% | 87,400 |
| 2018/08/17 | 1,392 | 1,404 | 1,373 | 1,402 | +9 | +0.6% | 90,600 |
| 2018/08/16 | 1,395 | 1,408 | 1,374 | 1,393 | -8 | -0.6% | 142,900 |
| 2018/08/15 | 1,432 | 1,453 | 1,393 | 1,401 | -41 | -2.8% | 123,900 |
| 2018/08/14 | 1,426 | 1,460 | 1,426 | 1,442 | +25 | +1.8% | 112,500 |
| 2018/08/13 | 1,460 | 1,470 | 1,395 | 1,417 | -53 | -3.6% | 316,700 |
| 2018/08/10 | 1,509 | 1,513 | 1,465 | 1,470 | -26 | -1.7% | 215,300 |
| 2018/08/09 | 1,491 | 1,504 | 1,474 | 1,496 | ±0 | ±0% | 174,600 |
| 2018/08/08 | 1,470 | 1,515 | 1,464 | 1,496 | +40 | +2.7% | 329,000 |
| 2018/08/07 | 1,450 | 1,498 | 1,441 | 1,456 | +14 | +1% | 259,300 |
| 2018/08/06 | 1,439 | 1,475 | 1,429 | 1,442 | +12 | +0.8% | 291,400 |
| 2018/08/03 | 1,428 | 1,444 | 1,392 | 1,430 | -5 | -0.3% | 265,300 |
| 2018/08/02 | 1,440 | 1,455 | 1,402 | 1,435 | ±0 | ±0% | 470,800 |
| 2018/08/01 | 1,321 | 1,440 | 1,321 | 1,435 | +113 | +8.5% | 1,045,300 |
| 2018/07/31 | 1,212 | 1,325 | 1,212 | 1,322 | +169 | +14.7% | 1,556,000 |
| 2018/07/30 | 1,171 | 1,171 | 1,151 | 1,153 | -23 | -2% | 137,400 |
| 2018/07/27 | 1,177 | 1,185 | 1,164 | 1,176 | ±0 | ±0% | 91,400 |
| 2018/07/26 | 1,192 | 1,192 | 1,171 | 1,176 | -9 | -0.8% | 91,500 |
| 2018/07/25 | 1,198 | 1,198 | 1,173 | 1,185 | +8 | +0.7% | 84,600 |
| 2018/07/24 | 1,168 | 1,184 | 1,153 | 1,177 | +5 | +0.4% | 104,100 |
| 2018/07/23 | 1,170 | 1,176 | 1,157 | 1,172 | -11 | -0.9% | 79,100 |
| 2018/07/20 | 1,185 | 1,199 | 1,175 | 1,183 | -12 | -1% | 58,400 |
| 2018/07/19 | 1,197 | 1,207 | 1,186 | 1,195 | +2 | +0.2% | 71,900 |
| 2018/07/18 | 1,197 | 1,209 | 1,178 | 1,193 | +12 | +1% | 65,700 |
| 2018/07/17 | 1,172 | 1,197 | 1,172 | 1,181 | +15 | +1.3% | 97,200 |
| 2018/07/13 | 1,165 | 1,171 | 1,154 | 1,166 | +7 | +0.6% | 76,400 |
1601～
1650
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
