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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,325 | 1,361 | 1,325 | 1,358 | +33 | +2.5% | 26,500 |
| 2024/08/19 | 1,347 | 1,350 | 1,321 | 1,325 | -34 | -2.5% | 31,000 |
| 2024/08/16 | 1,344 | 1,366 | 1,328 | 1,359 | +15 | +1.1% | 38,500 |
| 2024/08/15 | 1,341 | 1,345 | 1,308 | 1,344 | -11 | -0.8% | 57,600 |
| 2024/08/14 | 1,323 | 1,363 | 1,301 | 1,355 | +16 | +1.2% | 31,800 |
| 2024/08/13 | 1,361 | 1,361 | 1,320 | 1,339 | +21 | +1.6% | 33,700 |
| 2024/08/09 | 1,327 | 1,343 | 1,291 | 1,318 | +21 | +1.6% | 40,300 |
| 2024/08/08 | 1,285 | 1,317 | 1,263 | 1,297 | -15 | -1.1% | 40,200 |
| 2024/08/07 | 1,262 | 1,346 | 1,262 | 1,312 | -10 | -0.8% | 35,900 |
| 2024/08/06 | 1,271 | 1,340 | 1,263 | 1,322 | +141 | +11.9% | 43,600 |
| 2024/08/05 | 1,322 | 1,339 | 1,181 | 1,181 | -201 | -14.5% | 85,100 |
| 2024/08/02 | 1,409 | 1,415 | 1,381 | 1,382 | -66 | -4.6% | 55,500 |
| 2024/08/01 | 1,452 | 1,464 | 1,425 | 1,448 | -27 | -1.8% | 40,700 |
| 2024/07/31 | 1,451 | 1,478 | 1,445 | 1,475 | -1 | -0.1% | 30,200 |
| 2024/07/30 | 1,480 | 1,489 | 1,459 | 1,476 | -26 | -1.7% | 161,300 |
| 2024/07/29 | 1,467 | 1,502 | 1,464 | 1,502 | +35 | +2.4% | 33,600 |
| 2024/07/26 | 1,480 | 1,495 | 1,467 | 1,467 | -21 | -1.4% | 22,400 |
| 2024/07/25 | 1,477 | 1,501 | 1,477 | 1,488 | -14 | -0.9% | 42,000 |
| 2024/07/24 | 1,494 | 1,526 | 1,494 | 1,502 | -9 | -0.6% | 26,500 |
| 2024/07/23 | 1,506 | 1,530 | 1,502 | 1,511 | +32 | +2.2% | 25,100 |
| 2024/07/22 | 1,504 | 1,511 | 1,479 | 1,479 | -23 | -1.5% | 36,200 |
| 2024/07/19 | 1,515 | 1,525 | 1,500 | 1,502 | -16 | -1.1% | 27,500 |
| 2024/07/18 | 1,522 | 1,540 | 1,515 | 1,518 | -4 | -0.3% | 17,900 |
| 2024/07/17 | 1,554 | 1,560 | 1,507 | 1,522 | -15 | -1% | 27,500 |
| 2024/07/16 | 1,533 | 1,538 | 1,527 | 1,537 | +17 | +1.1% | 13,800 |
| 2024/07/12 | 1,506 | 1,534 | 1,506 | 1,520 | +14 | +0.9% | 21,400 |
| 2024/07/11 | 1,525 | 1,529 | 1,505 | 1,506 | -4 | -0.3% | 19,900 |
| 2024/07/10 | 1,542 | 1,551 | 1,500 | 1,510 | -24 | -1.6% | 56,900 |
| 2024/07/09 | 1,546 | 1,548 | 1,523 | 1,534 | -1 | -0.1% | 17,500 |
| 2024/07/08 | 1,544 | 1,550 | 1,526 | 1,535 | +5 | +0.3% | 29,500 |
| 2024/07/05 | 1,532 | 1,539 | 1,525 | 1,530 | +5 | +0.3% | 11,200 |
| 2024/07/04 | 1,513 | 1,547 | 1,513 | 1,525 | +15 | +1% | 24,700 |
| 2024/07/03 | 1,499 | 1,520 | 1,497 | 1,510 | +6 | +0.4% | 33,700 |
| 2024/07/02 | 1,541 | 1,541 | 1,486 | 1,504 | -54 | -3.5% | 102,900 |
| 2024/07/01 | 1,622 | 1,622 | 1,554 | 1,558 | -51 | -3.2% | 26,000 |
| 2024/06/28 | 1,600 | 1,630 | 1,600 | 1,609 | +2 | +0.1% | 28,000 |
| 2024/06/27 | 1,579 | 1,615 | 1,570 | 1,607 | -8 | -0.5% | 144,900 |
| 2024/06/26 | 1,634 | 1,634 | 1,613 | 1,615 | -21 | -1.3% | 215,700 |
| 2024/06/25 | 1,664 | 1,664 | 1,633 | 1,636 | +5 | +0.3% | 47,800 |
| 2024/06/24 | 1,649 | 1,649 | 1,619 | 1,631 | -35 | -2.1% | 54,300 |
| 2024/06/21 | 1,664 | 1,676 | 1,641 | 1,666 | +16 | +1% | 47,600 |
| 2024/06/20 | 1,644 | 1,656 | 1,631 | 1,650 | ±0 | ±0% | 36,000 |
| 2024/06/19 | 1,630 | 1,650 | 1,624 | 1,650 | +23 | +1.4% | 38,900 |
| 2024/06/18 | 1,613 | 1,632 | 1,602 | 1,627 | +36 | +2.3% | 43,700 |
| 2024/06/17 | 1,590 | 1,595 | 1,572 | 1,591 | -9 | -0.6% | 56,800 |
| 2024/06/14 | 1,590 | 1,615 | 1,570 | 1,600 | +23 | +1.5% | 38,500 |
| 2024/06/13 | 1,582 | 1,596 | 1,560 | 1,577 | -4 | -0.3% | 22,500 |
| 2024/06/12 | 1,594 | 1,611 | 1,580 | 1,581 | -24 | -1.5% | 25,800 |
| 2024/06/11 | 1,601 | 1,625 | 1,601 | 1,605 | -3 | -0.2% | 20,500 |
| 2024/06/10 | 1,577 | 1,610 | 1,577 | 1,608 | +31 | +2% | 16,300 |
151～
200
件表示中 / 2628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 | 145,500円 | +3.0% | +0.7% | 3.99% | 20.45倍 | 1.52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 |
| グローセキュ | 496,000円 | - | - | 0.84% | 35.83倍 | 14.40倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ピーシーエー | 171,400円 | +9.9% | +2.0% | 4.84% | 20.75倍 | 1.86倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| アイスタイル | 42,600円 | +17.7% | +68.5% | 0.23% | 17.77倍 | 2.84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 |
| オプティム | 62,800円 | +10.3% | -7.8% | 0.00% | 34.60倍 | 4.52倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
