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 |
|---|---|---|---|---|---|---|---|
| 2017/04/14 | 1,900 | 1,911 | 1,822 | 1,872 | +161 | +9.4% | 1,303,900 |
| 2017/04/13 | 1,664 | 1,726 | 1,664 | 1,711 | +12 | +0.7% | 136,100 |
| 2017/04/12 | 1,685 | 1,713 | 1,665 | 1,699 | -24 | -1.4% | 228,700 |
| 2017/04/11 | 1,760 | 1,764 | 1,719 | 1,723 | -62 | -3.5% | 187,800 |
| 2017/04/10 | 1,765 | 1,808 | 1,762 | 1,785 | +20 | +1.1% | 132,200 |
| 2017/04/07 | 1,751 | 1,785 | 1,693 | 1,765 | +28 | +1.6% | 186,700 |
| 2017/04/06 | 1,765 | 1,798 | 1,714 | 1,737 | -67 | -3.7% | 234,900 |
| 2017/04/05 | 1,769 | 1,845 | 1,753 | 1,804 | +52 | +3% | 228,900 |
| 2017/04/04 | 1,795 | 1,830 | 1,705 | 1,752 | -61 | -3.4% | 205,300 |
| 2017/04/03 | 1,800 | 1,824 | 1,780 | 1,813 | +14 | +0.8% | 92,700 |
| 2017/03/31 | 1,835 | 1,836 | 1,799 | 1,799 | -18 | -1% | 88,800 |
| 2017/03/30 | 1,877 | 1,880 | 1,812 | 1,817 | -52 | -2.8% | 141,000 |
| 2017/03/29 | 1,780 | 1,876 | 1,773 | 1,869 | +85 | +4.8% | 301,200 |
| 2017/03/28 | 1,754 | 1,796 | 1,754 | 1,784 | +37 | +2.1% | 128,100 |
| 2017/03/27 | 1,750 | 1,758 | 1,735 | 1,747 | -11 | -0.6% | 108,800 |
| 2017/03/24 | 1,754 | 1,773 | 1,736 | 1,758 | -9 | -0.5% | 91,700 |
| 2017/03/23 | 1,750 | 1,768 | 1,730 | 1,767 | +15 | +0.9% | 81,800 |
| 2017/03/22 | 1,750 | 1,764 | 1,730 | 1,752 | -31 | -1.7% | 132,800 |
| 2017/03/21 | 1,773 | 1,788 | 1,750 | 1,783 | +10 | +0.6% | 89,100 |
| 2017/03/17 | 1,750 | 1,809 | 1,747 | 1,773 | +6 | +0.3% | 181,200 |
| 2017/03/16 | 1,721 | 1,798 | 1,720 | 1,767 | +44 | +2.6% | 152,200 |
| 2017/03/15 | 1,775 | 1,784 | 1,705 | 1,723 | -75 | -4.2% | 254,900 |
| 2017/03/14 | 1,787 | 1,799 | 1,736 | 1,798 | +4 | +0.2% | 253,000 |
| 2017/03/13 | 1,844 | 1,881 | 1,779 | 1,794 | -55 | -3% | 289,100 |
| 2017/03/10 | 1,896 | 1,904 | 1,819 | 1,849 | -19 | -1% | 204,400 |
| 2017/03/09 | 1,868 | 1,906 | 1,855 | 1,868 | +5 | +0.3% | 219,800 |
| 2017/03/08 | 1,877 | 1,909 | 1,838 | 1,863 | -8 | -0.4% | 283,200 |
| 2017/03/07 | 1,940 | 1,956 | 1,858 | 1,871 | -62 | -3.2% | 469,700 |
| 2017/03/06 | 1,824 | 1,950 | 1,824 | 1,933 | +110 | +6% | 691,700 |
| 2017/03/03 | 1,832 | 1,860 | 1,810 | 1,823 | -13 | -0.7% | 154,300 |
| 2017/03/02 | 1,872 | 1,873 | 1,825 | 1,836 | -22 | -1.2% | 232,000 |
| 2017/03/01 | 1,770 | 1,865 | 1,734 | 1,858 | +77 | +4.3% | 511,400 |
| 2017/02/28 | 1,815 | 1,816 | 1,781 | 1,781 | -27 | -1.5% | 175,700 |
| 2017/02/27 | 1,794 | 1,820 | 1,771 | 1,808 | +30 | +1.7% | 233,500 |
| 2017/02/24 | 1,780 | 1,812 | 1,755 | 1,778 | -11 | -0.6% | 241,800 |
| 2017/02/23 | 1,845 | 1,880 | 1,762 | 1,789 | -24 | -1.3% | 603,900 |
| 2017/02/22 | 1,739 | 1,841 | 1,731 | 1,813 | +71 | +4.1% | 1,103,800 |
| 2017/02/21 | 1,674 | 1,750 | 1,654 | 1,742 | +91 | +5.5% | 620,300 |
| 2017/02/20 | 1,672 | 1,712 | 1,644 | 1,651 | -22 | -1.3% | 257,600 |
| 2017/02/17 | 1,652 | 1,678 | 1,615 | 1,673 | +27 | +1.6% | 219,600 |
| 2017/02/16 | 1,674 | 1,674 | 1,600 | 1,646 | -30 | -1.8% | 359,800 |
| 2017/02/15 | 1,688 | 1,709 | 1,650 | 1,676 | +9 | +0.5% | 252,700 |
| 2017/02/14 | 1,751 | 1,756 | 1,663 | 1,667 | -100 | -5.7% | 625,500 |
| 2017/02/13 | 1,702 | 1,776 | 1,692 | 1,767 | +83 | +4.9% | 557,400 |
| 2017/02/10 | 1,720 | 1,720 | 1,666 | 1,684 | -2 | -0.1% | 287,300 |
| 2017/02/09 | 1,707 | 1,728 | 1,677 | 1,686 | -33 | -1.9% | 251,700 |
| 2017/02/08 | 1,710 | 1,724 | 1,659 | 1,719 | +19 | +1.1% | 429,100 |
| 2017/02/07 | 1,710 | 1,746 | 1,672 | 1,700 | ±0 | ±0% | 649,900 |
| 2017/02/06 | 1,633 | 1,718 | 1,600 | 1,700 | +82 | +5.1% | 740,400 |
| 2017/02/03 | 1,674 | 1,685 | 1,586 | 1,618 | -69 | -4.1% | 700,300 |
1951～
2000
件表示中 / 2633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 | 144,100円 | +3.0% | +0.7% | 4.02% | 20.26倍 | 1.51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 ロ | 233,400円 | +15.7% | +5.7% | 2.14% | 17.71倍 | 3.61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 |
| グローセキュ | 487,000円 | - | - | 0.86% | 35.18倍 | 14.14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 |
| アイスタイル | 43,700円 | +17.7% | +68.5% | 0.23% | 18.23倍 | 2.91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 |
| ＤＩＴ | 230,400円 | +20.7% | +20.4% | 2.86% | 17.44倍 | 4.71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 |
市場注目の銘柄
チャート関連のコラム
