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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,284 | 1,489 | 1,241 | 1,275 | -8 | -0.6% | 998,900 |
| 2016/01/19 | 1,260 | 1,306 | 1,241 | 1,283 | +13 | +1% | 256,000 |
| 2016/01/18 | 1,257 | 1,315 | 1,245 | 1,270 | -77 | -5.7% | 432,400 |
| 2016/01/15 | 1,601 | 1,603 | 1,320 | 1,347 | -239 | -15.1% | 1,277,900 |
| 2016/01/14 | 1,350 | 1,695 | 1,336 | 1,586 | +191 | +13.7% | 2,920,700 |
| 2016/01/13 | 1,368 | 1,409 | 1,368 | 1,395 | +50 | +3.7% | 81,600 |
| 2016/01/12 | 1,422 | 1,427 | 1,336 | 1,345 | -89 | -6.2% | 168,100 |
| 2016/01/08 | 1,450 | 1,474 | 1,432 | 1,434 | -30 | -2% | 122,100 |
| 2016/01/07 | 1,469 | 1,511 | 1,453 | 1,464 | -5 | -0.3% | 83,000 |
| 2016/01/06 | 1,575 | 1,614 | 1,460 | 1,469 | -67 | -4.4% | 286,800 |
| 2016/01/05 | 1,431 | 1,549 | 1,431 | 1,536 | +91 | +6.3% | 296,900 |
| 2016/01/04 | 1,430 | 1,474 | 1,422 | 1,445 | -1 | -0.1% | 116,200 |
| 2015/12/30 | 1,463 | 1,487 | 1,443 | 1,446 | -30 | -2% | 89,300 |
| 2015/12/29 | 1,447 | 1,486 | 1,438 | 1,476 | +29 | +2% | 120,100 |
| 2015/12/28 | 1,400 | 1,469 | 1,400 | 1,447 | +60 | +4.3% | 114,600 |
| 2015/12/25 | 1,398 | 1,425 | 1,375 | 1,387 | -21 | -1.5% | 239,100 |
| 2015/12/24 | 1,445 | 1,464 | 1,395 | 1,408 | -33 | -2.3% | 311,400 |
| 2015/12/22 | 1,478 | 1,534 | 1,437 | 1,441 | -49 | -3.3% | 345,900 |
| 2015/12/21 | 1,457 | 1,493 | 1,451 | 1,490 | +3 | +0.2% | 157,600 |
| 2015/12/18 | 1,530 | 1,532 | 1,481 | 1,487 | -37 | -2.4% | 142,600 |
| 2015/12/17 | 1,486 | 1,536 | 1,486 | 1,524 | +40 | +2.7% | 189,200 |
| 2015/12/16 | 1,506 | 1,524 | 1,475 | 1,484 | -18 | -1.2% | 103,300 |
| 2015/12/15 | 1,526 | 1,545 | 1,496 | 1,502 | -24 | -1.6% | 114,200 |
| 2015/12/14 | 1,532 | 1,548 | 1,515 | 1,526 | -46 | -2.9% | 161,100 |
| 2015/12/11 | 1,545 | 1,589 | 1,545 | 1,572 | +14 | +0.9% | 83,300 |
| 2015/12/10 | 1,565 | 1,574 | 1,548 | 1,558 | -35 | -2.2% | 119,800 |
| 2015/12/09 | 1,575 | 1,607 | 1,575 | 1,593 | +10 | +0.6% | 116,000 |
| 2015/12/08 | 1,585 | 1,606 | 1,571 | 1,583 | -16 | -1% | 91,300 |
| 2015/12/07 | 1,581 | 1,620 | 1,575 | 1,599 | +27 | +1.7% | 119,000 |
| 2015/12/04 | 1,600 | 1,600 | 1,568 | 1,572 | -46 | -2.8% | 143,500 |
| 2015/12/03 | 1,625 | 1,631 | 1,609 | 1,618 | -7 | -0.4% | 73,400 |
| 2015/12/02 | 1,594 | 1,634 | 1,592 | 1,625 | +17 | +1.1% | 158,500 |
| 2015/12/01 | 1,605 | 1,619 | 1,596 | 1,608 | +7 | +0.4% | 103,000 |
| 2015/11/30 | 1,613 | 1,628 | 1,582 | 1,601 | +4 | +0.3% | 123,100 |
| 2015/11/27 | 1,591 | 1,615 | 1,590 | 1,597 | +15 | +0.9% | 103,700 |
| 2015/11/26 | 1,580 | 1,628 | 1,577 | 1,582 | +2 | +0.1% | 179,600 |
| 2015/11/25 | 1,600 | 1,649 | 1,565 | 1,580 | -13 | -0.8% | 260,200 |
| 2015/11/24 | 1,515 | 1,597 | 1,513 | 1,593 | +76 | +5% | 353,100 |
| 2015/11/20 | 1,526 | 1,537 | 1,516 | 1,517 | -28 | -1.8% | 205,600 |
| 2015/11/19 | 1,531 | 1,560 | 1,530 | 1,545 | -4 | -0.3% | 153,400 |
| 2015/11/18 | 1,561 | 1,565 | 1,540 | 1,549 | -20 | -1.3% | 169,900 |
| 2015/11/17 | 1,554 | 1,582 | 1,552 | 1,569 | +15 | +1% | 81,800 |
| 2015/11/16 | 1,564 | 1,570 | 1,551 | 1,554 | -30 | -1.9% | 104,100 |
| 2015/11/13 | 1,570 | 1,600 | 1,570 | 1,584 | +11 | +0.7% | 97,900 |
| 2015/11/12 | 1,584 | 1,591 | 1,563 | 1,573 | -13 | -0.8% | 91,800 |
| 2015/11/11 | 1,611 | 1,617 | 1,580 | 1,586 | -32 | -2% | 125,200 |
| 2015/11/10 | 1,580 | 1,634 | 1,575 | 1,618 | +24 | +1.5% | 115,800 |
| 2015/11/09 | 1,614 | 1,625 | 1,580 | 1,594 | -16 | -1% | 121,500 |
| 2015/11/06 | 1,576 | 1,620 | 1,565 | 1,610 | +35 | +2.2% | 123,500 |
| 2015/11/05 | 1,559 | 1,590 | 1,551 | 1,575 | +22 | +1.4% | 170,800 |
2251～
2300
件表示中 / 2629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 | 141,300円 | +3.0% | +0.7% | 4.10% | 19.86倍 | 1.48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 | 478,000円 | - | - | 0.87% | 34.53倍 | 13.88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 |
| ＤＩＴ | 233,900円 | +20.7% | +20.4% | 2.82% | 17.71倍 | 4.78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 |
| アイスタイル | 41,200円 | +17.7% | +68.5% | 0.24% | 17.19倍 | 2.74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 | 59,400円 | +10.3% | -7.8% | 0.00% | 32.73倍 | 4.27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
