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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,320 | 1,331 | 1,305 | 1,327 | +5 | +0.4% | 59,200 |
| 2018/04/12 | 1,287 | 1,326 | 1,287 | 1,322 | +26 | +2% | 68,200 |
| 2018/04/11 | 1,302 | 1,310 | 1,285 | 1,296 | -8 | -0.6% | 65,400 |
| 2018/04/10 | 1,325 | 1,328 | 1,302 | 1,304 | -24 | -1.8% | 67,700 |
| 2018/04/09 | 1,312 | 1,342 | 1,312 | 1,328 | +19 | +1.5% | 60,700 |
| 2018/04/06 | 1,349 | 1,349 | 1,304 | 1,309 | -43 | -3.2% | 148,900 |
| 2018/04/05 | 1,335 | 1,362 | 1,318 | 1,352 | +8 | +0.6% | 152,500 |
| 2018/04/04 | 1,331 | 1,344 | 1,315 | 1,344 | +13 | +1% | 113,100 |
| 2018/04/03 | 1,291 | 1,337 | 1,290 | 1,331 | +20 | +1.5% | 115,600 |
| 2018/04/02 | 1,331 | 1,349 | 1,310 | 1,311 | -20 | -1.5% | 76,300 |
| 2018/03/30 | 1,332 | 1,343 | 1,310 | 1,331 | +9 | +0.7% | 119,800 |
| 2018/03/29 | 1,313 | 1,327 | 1,297 | 1,322 | +15 | +1.1% | 153,500 |
| 2018/03/28 | 1,269 | 1,312 | 1,269 | 1,307 | +26 | +2% | 128,600 |
| 2018/03/27 | 1,274 | 1,291 | 1,261 | 1,281 | +32 | +2.6% | 218,500 |
| 2018/03/26 | 1,217 | 1,261 | 1,188 | 1,249 | +32 | +2.6% | 194,600 |
| 2018/03/23 | 1,251 | 1,265 | 1,216 | 1,217 | -56 | -4.4% | 146,700 |
| 2018/03/22 | 1,247 | 1,279 | 1,245 | 1,273 | +21 | +1.7% | 100,800 |
| 2018/03/20 | 1,244 | 1,270 | 1,244 | 1,252 | -7 | -0.6% | 83,400 |
| 2018/03/19 | 1,269 | 1,292 | 1,234 | 1,259 | -15 | -1.2% | 112,000 |
| 2018/03/16 | 1,294 | 1,294 | 1,268 | 1,274 | -19 | -1.5% | 105,100 |
| 2018/03/15 | 1,307 | 1,318 | 1,285 | 1,293 | -21 | -1.6% | 73,200 |
| 2018/03/14 | 1,327 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 126,200 |
| 2018/03/13 | 1,287 | 1,330 | 1,281 | 1,324 | +25 | +1.9% | 120,900 |
| 2018/03/12 | 1,311 | 1,314 | 1,289 | 1,299 | -4 | -0.3% | 106,000 |
| 2018/03/09 | 1,285 | 1,315 | 1,277 | 1,303 | +21 | +1.6% | 188,600 |
| 2018/03/08 | 1,241 | 1,300 | 1,241 | 1,282 | +38 | +3.1% | 183,200 |
| 2018/03/07 | 1,238 | 1,260 | 1,220 | 1,244 | -4 | -0.3% | 136,800 |
| 2018/03/06 | 1,222 | 1,263 | 1,222 | 1,248 | +39 | +3.2% | 165,600 |
| 2018/03/05 | 1,251 | 1,262 | 1,196 | 1,209 | -45 | -3.6% | 156,500 |
| 2018/03/02 | 1,255 | 1,274 | 1,246 | 1,254 | -18 | -1.4% | 107,500 |
| 2018/03/01 | 1,271 | 1,285 | 1,252 | 1,272 | -1 | -0.1% | 124,600 |
| 2018/02/28 | 1,249 | 1,283 | 1,248 | 1,273 | +15 | +1.2% | 107,000 |
| 2018/02/27 | 1,264 | 1,274 | 1,232 | 1,258 | -3 | -0.2% | 139,900 |
| 2018/02/26 | 1,255 | 1,282 | 1,250 | 1,261 | +2 | +0.2% | 128,500 |
| 2018/02/23 | 1,259 | 1,261 | 1,225 | 1,259 | +22 | +1.8% | 85,800 |
| 2018/02/22 | 1,239 | 1,246 | 1,222 | 1,237 | -11 | -0.9% | 106,300 |
| 2018/02/21 | 1,248 | 1,262 | 1,230 | 1,248 | -3 | -0.2% | 93,000 |
| 2018/02/20 | 1,244 | 1,254 | 1,219 | 1,251 | +6 | +0.5% | 174,800 |
| 2018/02/19 | 1,202 | 1,260 | 1,198 | 1,245 | +61 | +5.2% | 300,700 |
| 2018/02/16 | 1,190 | 1,206 | 1,174 | 1,184 | -7 | -0.6% | 206,900 |
| 2018/02/15 | 1,180 | 1,207 | 1,169 | 1,191 | +24 | +2.1% | 141,900 |
| 2018/02/14 | 1,182 | 1,207 | 1,148 | 1,167 | -21 | -1.8% | 204,600 |
| 2018/02/13 | 1,207 | 1,211 | 1,183 | 1,188 | -1 | -0.1% | 198,900 |
| 2018/02/09 | 1,142 | 1,190 | 1,140 | 1,189 | -18 | -1.5% | 259,300 |
| 2018/02/08 | 1,173 | 1,220 | 1,173 | 1,207 | +27 | +2.3% | 353,800 |
| 2018/02/07 | 1,239 | 1,261 | 1,173 | 1,180 | -21 | -1.7% | 430,700 |
| 2018/02/06 | 1,216 | 1,235 | 1,143 | 1,201 | -60 | -4.8% | 868,700 |
| 2018/02/05 | 1,300 | 1,304 | 1,247 | 1,261 | -66 | -5% | 572,200 |
| 2018/02/02 | 1,342 | 1,351 | 1,310 | 1,327 | -37 | -2.7% | 601,600 |
| 2018/02/01 | 1,477 | 1,486 | 1,356 | 1,364 | -126 | -8.5% | 1,018,000 |
1601～
1650
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
