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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,577 | 1,610 | 1,577 | 1,608 | +31 | +2% | 16,300 |
| 2024/06/07 | 1,591 | 1,591 | 1,558 | 1,577 | -21 | -1.3% | 31,600 |
| 2024/06/06 | 1,602 | 1,613 | 1,593 | 1,598 | -4 | -0.2% | 14,600 |
| 2024/06/05 | 1,599 | 1,625 | 1,599 | 1,602 | +8 | +0.5% | 21,000 |
| 2024/06/04 | 1,623 | 1,640 | 1,578 | 1,594 | -21 | -1.3% | 64,100 |
| 2024/06/03 | 1,663 | 1,670 | 1,615 | 1,615 | -36 | -2.2% | 56,100 |
| 2024/05/31 | 1,650 | 1,659 | 1,610 | 1,651 | +7 | +0.4% | 117,400 |
| 2024/05/30 | 1,577 | 1,650 | 1,575 | 1,644 | +60 | +3.8% | 52,200 |
| 2024/05/29 | 1,575 | 1,594 | 1,549 | 1,584 | +11 | +0.7% | 51,500 |
| 2024/05/28 | 1,568 | 1,586 | 1,548 | 1,573 | +7 | +0.4% | 57,200 |
| 2024/05/27 | 1,586 | 1,586 | 1,543 | 1,566 | -20 | -1.3% | 77,900 |
| 2024/05/24 | 1,596 | 1,610 | 1,584 | 1,586 | -37 | -2.3% | 69,700 |
| 2024/05/23 | 1,650 | 1,651 | 1,622 | 1,623 | -27 | -1.6% | 38,600 |
| 2024/05/22 | 1,693 | 1,697 | 1,650 | 1,650 | -50 | -2.9% | 30,300 |
| 2024/05/21 | 1,697 | 1,718 | 1,688 | 1,700 | +6 | +0.4% | 30,900 |
| 2024/05/20 | 1,688 | 1,707 | 1,688 | 1,694 | +4 | +0.2% | 62,500 |
| 2024/05/17 | 1,700 | 1,708 | 1,686 | 1,690 | -17 | -1% | 36,400 |
| 2024/05/16 | 1,738 | 1,738 | 1,700 | 1,707 | -24 | -1.4% | 22,300 |
| 2024/05/15 | 1,737 | 1,744 | 1,705 | 1,731 | +4 | +0.2% | 30,800 |
| 2024/05/14 | 1,739 | 1,761 | 1,709 | 1,727 | +47 | +2.8% | 34,600 |
| 2024/05/13 | 1,717 | 1,717 | 1,680 | 1,680 | -24 | -1.4% | 28,700 |
| 2024/05/10 | 1,700 | 1,714 | 1,693 | 1,704 | +4 | +0.2% | 26,600 |
| 2024/05/09 | 1,705 | 1,713 | 1,695 | 1,700 | -2 | -0.1% | 13,700 |
| 2024/05/08 | 1,740 | 1,743 | 1,700 | 1,702 | -39 | -2.2% | 20,100 |
| 2024/05/07 | 1,747 | 1,747 | 1,730 | 1,741 | -6 | -0.3% | 17,100 |
| 2024/05/02 | 1,715 | 1,756 | 1,715 | 1,747 | +25 | +1.5% | 16,400 |
| 2024/05/01 | 1,758 | 1,758 | 1,713 | 1,722 | -46 | -2.6% | 20,000 |
| 2024/04/30 | 1,746 | 1,774 | 1,731 | 1,768 | +44 | +2.6% | 30,800 |
| 2024/04/26 | 1,700 | 1,731 | 1,694 | 1,724 | +24 | +1.4% | 25,400 |
| 2024/04/25 | 1,748 | 1,757 | 1,691 | 1,700 | -37 | -2.1% | 40,400 |
| 2024/04/24 | 1,705 | 1,745 | 1,705 | 1,737 | +27 | +1.6% | 35,400 |
| 2024/04/23 | 1,707 | 1,714 | 1,698 | 1,710 | +5 | +0.3% | 18,000 |
| 2024/04/22 | 1,713 | 1,718 | 1,692 | 1,705 | -8 | -0.5% | 20,700 |
| 2024/04/19 | 1,708 | 1,718 | 1,688 | 1,713 | +13 | +0.8% | 58,900 |
| 2024/04/18 | 1,700 | 1,711 | 1,693 | 1,700 | +11 | +0.7% | 21,000 |
| 2024/04/17 | 1,706 | 1,707 | 1,672 | 1,689 | -17 | -1% | 38,400 |
| 2024/04/16 | 1,706 | 1,726 | 1,695 | 1,706 | -6 | -0.4% | 28,400 |
| 2024/04/15 | 1,700 | 1,719 | 1,693 | 1,712 | +12 | +0.7% | 23,000 |
| 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 |
201～
250
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
