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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,718 | 1,736 | 1,700 | 1,700 | -2 | -0.1% | 27,000 |
| 2024/04/11 | 1,684 | 1,710 | 1,684 | 1,702 | +24 | +1.4% | 35,400 |
| 2024/04/10 | 1,635 | 1,689 | 1,635 | 1,678 | +60 | +3.7% | 48,000 |
| 2024/04/09 | 1,620 | 1,629 | 1,617 | 1,618 | +17 | +1.1% | 9,900 |
| 2024/04/08 | 1,633 | 1,643 | 1,597 | 1,601 | -27 | -1.7% | 27,400 |
| 2024/04/05 | 1,612 | 1,631 | 1,610 | 1,628 | +13 | +0.8% | 17,500 |
| 2024/04/04 | 1,616 | 1,629 | 1,593 | 1,615 | -18 | -1.1% | 49,400 |
| 2024/04/03 | 1,535 | 1,633 | 1,531 | 1,633 | +83 | +5.4% | 52,600 |
| 2024/04/02 | 1,568 | 1,583 | 1,540 | 1,550 | -24 | -1.5% | 27,800 |
| 2024/04/01 | 1,574 | 1,593 | 1,568 | 1,574 | ±0 | ±0% | 27,900 |
| 2024/03/29 | 1,586 | 1,586 | 1,570 | 1,574 | +9 | +0.6% | 13,000 |
| 2024/03/28 | 1,622 | 1,630 | 1,544 | 1,565 | -36 | -2.2% | 42,300 |
| 2024/03/27 | 1,599 | 1,618 | 1,598 | 1,601 | +12 | +0.8% | 193,700 |
| 2024/03/26 | 1,588 | 1,601 | 1,559 | 1,589 | ±0 | ±0% | 180,700 |
| 2024/03/25 | 1,590 | 1,602 | 1,562 | 1,589 | +17 | +1.1% | 162,500 |
| 2024/03/22 | 1,555 | 1,580 | 1,538 | 1,572 | +30 | +1.9% | 133,000 |
| 2024/03/21 | 1,553 | 1,559 | 1,530 | 1,542 | +7 | +0.5% | 24,600 |
| 2024/03/19 | 1,520 | 1,541 | 1,513 | 1,535 | +20 | +1.3% | 20,100 |
| 2024/03/18 | 1,521 | 1,536 | 1,513 | 1,515 | +4 | +0.3% | 31,900 |
| 2024/03/15 | 1,519 | 1,528 | 1,502 | 1,511 | -21 | -1.4% | 24,000 |
| 2024/03/14 | 1,521 | 1,533 | 1,511 | 1,532 | +15 | +1% | 17,600 |
| 2024/03/13 | 1,541 | 1,544 | 1,504 | 1,517 | +2 | +0.1% | 28,700 |
| 2024/03/12 | 1,476 | 1,515 | 1,464 | 1,515 | +40 | +2.7% | 39,400 |
| 2024/03/11 | 1,495 | 1,495 | 1,465 | 1,475 | -28 | -1.9% | 25,100 |
| 2024/03/08 | 1,475 | 1,505 | 1,475 | 1,503 | +58 | +4% | 63,100 |
| 2024/03/07 | 1,457 | 1,457 | 1,434 | 1,445 | -12 | -0.8% | 15,300 |
| 2024/03/06 | 1,436 | 1,457 | 1,431 | 1,457 | +19 | +1.3% | 22,300 |
| 2024/03/05 | 1,414 | 1,439 | 1,408 | 1,438 | +17 | +1.2% | 18,300 |
| 2024/03/04 | 1,430 | 1,434 | 1,409 | 1,421 | -14 | -1% | 28,600 |
| 2024/03/01 | 1,460 | 1,460 | 1,422 | 1,435 | -25 | -1.7% | 24,000 |
| 2024/02/29 | 1,459 | 1,473 | 1,449 | 1,460 | +1 | +0.1% | 21,200 |
| 2024/02/28 | 1,454 | 1,475 | 1,446 | 1,459 | -2 | -0.1% | 22,700 |
| 2024/02/27 | 1,460 | 1,475 | 1,456 | 1,461 | -9 | -0.6% | 13,100 |
| 2024/02/26 | 1,431 | 1,475 | 1,431 | 1,470 | +39 | +2.7% | 24,400 |
| 2024/02/22 | 1,459 | 1,460 | 1,430 | 1,431 | -16 | -1.1% | 27,000 |
| 2024/02/21 | 1,469 | 1,469 | 1,435 | 1,447 | -9 | -0.6% | 25,900 |
| 2024/02/20 | 1,475 | 1,475 | 1,455 | 1,456 | -5 | -0.3% | 23,400 |
| 2024/02/19 | 1,452 | 1,472 | 1,440 | 1,461 | +3 | +0.2% | 20,800 |
| 2024/02/16 | 1,425 | 1,459 | 1,408 | 1,458 | +36 | +2.5% | 47,500 |
| 2024/02/15 | 1,405 | 1,440 | 1,396 | 1,422 | +17 | +1.2% | 69,200 |
| 2024/02/14 | 1,563 | 1,572 | 1,400 | 1,405 | -190 | -11.9% | 143,800 |
| 2024/02/13 | 1,589 | 1,610 | 1,573 | 1,595 | +35 | +2.2% | 69,600 |
| 2024/02/09 | 1,552 | 1,589 | 1,552 | 1,560 | -4 | -0.3% | 37,200 |
| 2024/02/08 | 1,550 | 1,567 | 1,540 | 1,564 | +8 | +0.5% | 24,100 |
| 2024/02/07 | 1,564 | 1,576 | 1,546 | 1,556 | -20 | -1.3% | 42,200 |
| 2024/02/06 | 1,540 | 1,600 | 1,535 | 1,576 | +81 | +5.4% | 133,200 |
| 2024/02/05 | 1,522 | 1,522 | 1,495 | 1,495 | -35 | -2.3% | 35,200 |
| 2024/02/02 | 1,509 | 1,533 | 1,505 | 1,530 | +21 | +1.4% | 25,100 |
| 2024/02/01 | 1,500 | 1,515 | 1,491 | 1,509 | +7 | +0.5% | 33,600 |
| 2024/01/31 | 1,528 | 1,539 | 1,487 | 1,502 | -26 | -1.7% | 51,500 |
151～
200
件表示中 / 2541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 | 145,000円 | -0.5% | +16.8% | 3.72% | 22.93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 |
| オプティム | 69,600円 | +10.3% | -62.0% | 0.00% | 95.87倍 | 5.01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 |
| アイスタイル | 45,100円 | +14.1% | +39.5% | 0.00% | 22.21倍 | 3.24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 |
| マーベラス | 58,300円 | -1.7% | -50.0% | 5.66% | 35.31倍 | 1.40倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ラック | 115,200円 | +6.6% | +2.2% | 1.04% | 23.18倍 | 2.30倍 |
|
セキュリティサービスとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
市場注目の銘柄
チャート関連のコラム
