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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,547 | 1,548 | 1,524 | 1,528 | -19 | -1.2% | 54,000 |
| 2024/01/29 | 1,550 | 1,560 | 1,535 | 1,547 | +16 | +1% | 40,300 |
| 2024/01/26 | 1,504 | 1,532 | 1,502 | 1,531 | +21 | +1.4% | 46,000 |
| 2024/01/25 | 1,488 | 1,510 | 1,488 | 1,510 | +18 | +1.2% | 33,300 |
| 2024/01/24 | 1,485 | 1,498 | 1,480 | 1,492 | +8 | +0.5% | 24,400 |
| 2024/01/23 | 1,499 | 1,509 | 1,478 | 1,484 | -13 | -0.9% | 42,900 |
| 2024/01/22 | 1,470 | 1,497 | 1,468 | 1,497 | +28 | +1.9% | 40,300 |
| 2024/01/19 | 1,470 | 1,479 | 1,463 | 1,469 | +7 | +0.5% | 28,100 |
| 2024/01/18 | 1,461 | 1,475 | 1,450 | 1,462 | +5 | +0.3% | 30,300 |
| 2024/01/17 | 1,464 | 1,482 | 1,457 | 1,457 | +4 | +0.3% | 70,600 |
| 2024/01/16 | 1,448 | 1,464 | 1,447 | 1,453 | +16 | +1.1% | 43,200 |
| 2024/01/15 | 1,420 | 1,446 | 1,420 | 1,437 | +19 | +1.3% | 49,400 |
| 2024/01/12 | 1,446 | 1,463 | 1,418 | 1,418 | -11 | -0.8% | 58,200 |
| 2024/01/11 | 1,429 | 1,453 | 1,419 | 1,429 | +10 | +0.7% | 70,000 |
| 2024/01/10 | 1,410 | 1,423 | 1,395 | 1,419 | +14 | +1% | 82,300 |
| 2024/01/09 | 1,375 | 1,414 | 1,375 | 1,405 | +42 | +3.1% | 104,500 |
| 2024/01/05 | 1,370 | 1,382 | 1,360 | 1,363 | +4 | +0.3% | 56,900 |
| 2024/01/04 | 1,349 | 1,370 | 1,340 | 1,359 | +24 | +1.8% | 72,200 |
| 2023/12/29 | 1,305 | 1,343 | 1,293 | 1,335 | +30 | +2.3% | 103,100 |
| 2023/12/28 | 1,333 | 1,335 | 1,295 | 1,305 | -61 | -4.5% | 239,200 |
| 2023/12/27 | 1,384 | 1,386 | 1,362 | 1,366 | +9 | +0.7% | 284,600 |
| 2023/12/26 | 1,352 | 1,390 | 1,350 | 1,357 | +17 | +1.3% | 139,200 |
| 2023/12/25 | 1,358 | 1,370 | 1,339 | 1,340 | +24 | +1.8% | 122,700 |
| 2023/12/22 | 1,331 | 1,342 | 1,306 | 1,316 | -14 | -1.1% | 81,700 |
| 2023/12/21 | 1,329 | 1,336 | 1,322 | 1,330 | -5 | -0.4% | 41,000 |
| 2023/12/20 | 1,330 | 1,337 | 1,326 | 1,335 | +8 | +0.6% | 72,200 |
| 2023/12/19 | 1,315 | 1,337 | 1,315 | 1,327 | +18 | +1.4% | 60,800 |
| 2023/12/18 | 1,315 | 1,315 | 1,292 | 1,309 | -6 | -0.5% | 48,400 |
| 2023/12/15 | 1,300 | 1,315 | 1,300 | 1,315 | +16 | +1.2% | 37,700 |
| 2023/12/14 | 1,307 | 1,319 | 1,295 | 1,299 | -4 | -0.3% | 41,300 |
| 2023/12/13 | 1,296 | 1,304 | 1,279 | 1,303 | +8 | +0.6% | 85,100 |
| 2023/12/12 | 1,323 | 1,323 | 1,292 | 1,295 | -22 | -1.7% | 35,000 |
| 2023/12/11 | 1,310 | 1,317 | 1,303 | 1,317 | +17 | +1.3% | 26,400 |
| 2023/12/08 | 1,301 | 1,309 | 1,290 | 1,300 | -8 | -0.6% | 109,200 |
| 2023/12/07 | 1,325 | 1,328 | 1,306 | 1,308 | -22 | -1.7% | 55,700 |
| 2023/12/06 | 1,313 | 1,330 | 1,313 | 1,330 | +22 | +1.7% | 38,000 |
| 2023/12/05 | 1,322 | 1,326 | 1,308 | 1,308 | -16 | -1.2% | 33,800 |
| 2023/12/04 | 1,320 | 1,330 | 1,312 | 1,324 | +24 | +1.8% | 52,600 |
| 2023/12/01 | 1,321 | 1,323 | 1,300 | 1,300 | -12 | -0.9% | 73,500 |
| 2023/11/30 | 1,295 | 1,314 | 1,295 | 1,312 | +18 | +1.4% | 45,200 |
| 2023/11/29 | 1,295 | 1,300 | 1,283 | 1,294 | +3 | +0.2% | 57,700 |
| 2023/11/28 | 1,289 | 1,298 | 1,283 | 1,291 | +1 | +0.1% | 44,300 |
| 2023/11/27 | 1,269 | 1,290 | 1,269 | 1,290 | +23 | +1.8% | 40,600 |
| 2023/11/24 | 1,268 | 1,272 | 1,259 | 1,267 | -2 | -0.2% | 38,000 |
| 2023/11/22 | 1,254 | 1,272 | 1,251 | 1,269 | +15 | +1.2% | 43,200 |
| 2023/11/21 | 1,243 | 1,262 | 1,243 | 1,254 | +19 | +1.5% | 58,200 |
| 2023/11/20 | 1,218 | 1,241 | 1,215 | 1,235 | +24 | +2% | 67,700 |
| 2023/11/17 | 1,196 | 1,211 | 1,196 | 1,211 | +12 | +1% | 68,800 |
| 2023/11/16 | 1,207 | 1,210 | 1,196 | 1,199 | +8 | +0.7% | 39,400 |
| 2023/11/15 | 1,193 | 1,203 | 1,185 | 1,191 | -2 | -0.2% | 40,100 |
201～
250
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
