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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,501 | 1,511 | 1,458 | 1,490 | +10 | +0.7% | 386,300 |
| 2018/01/30 | 1,500 | 1,500 | 1,451 | 1,480 | -11 | -0.7% | 441,500 |
| 2018/01/29 | 1,460 | 1,504 | 1,460 | 1,491 | +31 | +2.1% | 348,800 |
| 2018/01/26 | 1,466 | 1,471 | 1,444 | 1,460 | -3 | -0.2% | 248,300 |
| 2018/01/25 | 1,488 | 1,512 | 1,459 | 1,463 | -21 | -1.4% | 230,500 |
| 2018/01/24 | 1,460 | 1,516 | 1,460 | 1,484 | +30 | +2.1% | 393,400 |
| 2018/01/23 | 1,459 | 1,475 | 1,450 | 1,454 | -2 | -0.1% | 163,900 |
| 2018/01/22 | 1,427 | 1,462 | 1,426 | 1,456 | +28 | +2% | 166,000 |
| 2018/01/19 | 1,440 | 1,470 | 1,417 | 1,428 | +7 | +0.5% | 277,700 |
| 2018/01/18 | 1,451 | 1,460 | 1,421 | 1,421 | -23 | -1.6% | 197,400 |
| 2018/01/17 | 1,458 | 1,465 | 1,440 | 1,444 | -31 | -2.1% | 248,500 |
| 2018/01/16 | 1,475 | 1,479 | 1,454 | 1,475 | -2 | -0.1% | 166,700 |
| 2018/01/15 | 1,478 | 1,486 | 1,456 | 1,477 | +11 | +0.8% | 128,900 |
| 2018/01/12 | 1,488 | 1,506 | 1,453 | 1,466 | -27 | -1.8% | 230,900 |
| 2018/01/11 | 1,510 | 1,511 | 1,483 | 1,493 | -22 | -1.5% | 147,400 |
| 2018/01/10 | 1,498 | 1,523 | 1,478 | 1,515 | +34 | +2.3% | 305,400 |
| 2018/01/09 | 1,475 | 1,496 | 1,464 | 1,481 | +16 | +1.1% | 277,900 |
| 2018/01/05 | 1,500 | 1,502 | 1,445 | 1,465 | -36 | -2.4% | 326,400 |
| 2018/01/04 | 1,498 | 1,523 | 1,475 | 1,501 | +32 | +2.2% | 279,300 |
| 2017/12/29 | 1,483 | 1,511 | 1,467 | 1,469 | -3 | -0.2% | 230,100 |
| 2017/12/28 | 1,520 | 1,533 | 1,470 | 1,472 | -64 | -4.2% | 402,500 |
| 2017/12/27 | 1,421 | 1,539 | 1,417 | 1,536 | +129 | +9.2% | 857,700 |
| 2017/12/26 | 1,410 | 1,426 | 1,403 | 1,407 | -9 | -0.6% | 233,700 |
| 2017/12/25 | 1,471 | 1,471 | 1,407 | 1,416 | -47 | -3.2% | 268,600 |
| 2017/12/22 | 1,422 | 1,467 | 1,414 | 1,463 | +33 | +2.3% | 302,700 |
| 2017/12/21 | 1,450 | 1,473 | 1,410 | 1,430 | -20 | -1.4% | 339,000 |
| 2017/12/20 | 1,420 | 1,515 | 1,417 | 1,450 | +33 | +2.3% | 662,800 |
| 2017/12/19 | 1,456 | 1,465 | 1,398 | 1,417 | -55 | -3.7% | 371,800 |
| 2017/12/18 | 1,429 | 1,473 | 1,418 | 1,472 | +53 | +3.7% | 290,100 |
| 2017/12/15 | 1,427 | 1,442 | 1,403 | 1,419 | -11 | -0.8% | 177,700 |
| 2017/12/14 | 1,439 | 1,442 | 1,415 | 1,430 | -9 | -0.6% | 151,600 |
| 2017/12/13 | 1,454 | 1,470 | 1,430 | 1,439 | -10 | -0.7% | 198,200 |
| 2017/12/12 | 1,500 | 1,522 | 1,437 | 1,449 | -39 | -2.6% | 549,100 |
| 2017/12/11 | 1,433 | 1,497 | 1,426 | 1,488 | +63 | +4.4% | 499,200 |
| 2017/12/08 | 1,423 | 1,447 | 1,410 | 1,425 | +12 | +0.8% | 239,500 |
| 2017/12/07 | 1,381 | 1,418 | 1,381 | 1,413 | +31 | +2.2% | 178,100 |
| 2017/12/06 | 1,404 | 1,411 | 1,371 | 1,382 | -16 | -1.1% | 199,800 |
| 2017/12/05 | 1,420 | 1,421 | 1,387 | 1,398 | -28 | -2% | 188,300 |
| 2017/12/04 | 1,431 | 1,445 | 1,419 | 1,426 | +6 | +0.4% | 216,900 |
| 2017/12/01 | 1,418 | 1,440 | 1,416 | 1,420 | -2 | -0.1% | 148,700 |
| 2017/11/30 | 1,437 | 1,437 | 1,404 | 1,422 | -20 | -1.4% | 186,400 |
| 2017/11/29 | 1,425 | 1,447 | 1,423 | 1,442 | +26 | +1.8% | 125,800 |
| 2017/11/28 | 1,452 | 1,457 | 1,406 | 1,416 | -36 | -2.5% | 180,100 |
| 2017/11/27 | 1,409 | 1,459 | 1,400 | 1,452 | +53 | +3.8% | 292,300 |
| 2017/11/24 | 1,420 | 1,423 | 1,396 | 1,399 | -6 | -0.4% | 117,800 |
| 2017/11/22 | 1,422 | 1,437 | 1,398 | 1,405 | -17 | -1.2% | 133,200 |
| 2017/11/21 | 1,399 | 1,437 | 1,385 | 1,422 | +26 | +1.9% | 247,300 |
| 2017/11/20 | 1,386 | 1,411 | 1,378 | 1,396 | +26 | +1.9% | 212,800 |
| 2017/11/17 | 1,361 | 1,385 | 1,351 | 1,370 | +20 | +1.5% | 269,500 |
| 2017/11/16 | 1,318 | 1,364 | 1,318 | 1,350 | +38 | +2.9% | 230,600 |
1651～
1700
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
