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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,193 | 1,203 | 1,185 | 1,191 | -2 | -0.2% | 40,100 |
| 2023/11/14 | 1,193 | 1,208 | 1,182 | 1,193 | -30 | -2.5% | 73,100 |
| 2023/11/13 | 1,240 | 1,242 | 1,215 | 1,223 | -30 | -2.4% | 74,400 |
| 2023/11/10 | 1,245 | 1,253 | 1,239 | 1,253 | ±0 | ±0% | 34,600 |
| 2023/11/09 | 1,238 | 1,253 | 1,231 | 1,253 | +21 | +1.7% | 53,600 |
| 2023/11/08 | 1,238 | 1,244 | 1,221 | 1,232 | -1 | -0.1% | 60,900 |
| 2023/11/07 | 1,229 | 1,240 | 1,225 | 1,233 | ±0 | ±0% | 43,400 |
| 2023/11/06 | 1,241 | 1,241 | 1,232 | 1,233 | +8 | +0.7% | 105,900 |
| 2023/11/02 | 1,217 | 1,225 | 1,211 | 1,225 | +12 | +1% | 30,200 |
| 2023/11/01 | 1,210 | 1,213 | 1,197 | 1,213 | +24 | +2% | 81,100 |
| 2023/10/31 | 1,165 | 1,189 | 1,162 | 1,189 | +13 | +1.1% | 33,800 |
| 2023/10/30 | 1,165 | 1,184 | 1,165 | 1,176 | -12 | -1% | 40,200 |
| 2023/10/27 | 1,166 | 1,188 | 1,166 | 1,188 | +23 | +2% | 26,400 |
| 2023/10/26 | 1,178 | 1,181 | 1,163 | 1,165 | -25 | -2.1% | 36,000 |
| 2023/10/25 | 1,198 | 1,198 | 1,184 | 1,190 | +8 | +0.7% | 36,600 |
| 2023/10/24 | 1,169 | 1,182 | 1,145 | 1,182 | +17 | +1.5% | 62,900 |
| 2023/10/23 | 1,175 | 1,175 | 1,164 | 1,165 | -17 | -1.4% | 32,800 |
| 2023/10/20 | 1,180 | 1,186 | 1,170 | 1,182 | +1 | +0.1% | 30,400 |
| 2023/10/19 | 1,170 | 1,191 | 1,169 | 1,181 | +1 | +0.1% | 32,100 |
| 2023/10/18 | 1,186 | 1,186 | 1,171 | 1,180 | -9 | -0.8% | 58,500 |
| 2023/10/17 | 1,182 | 1,194 | 1,182 | 1,189 | +8 | +0.7% | 27,400 |
| 2023/10/16 | 1,194 | 1,196 | 1,177 | 1,181 | -20 | -1.7% | 47,300 |
| 2023/10/13 | 1,220 | 1,220 | 1,198 | 1,201 | -21 | -1.7% | 60,300 |
| 2023/10/12 | 1,215 | 1,222 | 1,205 | 1,222 | +5 | +0.4% | 35,800 |
| 2023/10/11 | 1,225 | 1,232 | 1,217 | 1,217 | -17 | -1.4% | 29,600 |
| 2023/10/10 | 1,231 | 1,242 | 1,230 | 1,234 | +14 | +1.1% | 34,500 |
| 2023/10/06 | 1,213 | 1,220 | 1,210 | 1,220 | -1 | -0.1% | 31,000 |
| 2023/10/05 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 39,900 |
| 2023/10/04 | 1,214 | 1,216 | 1,198 | 1,198 | -25 | -2% | 72,600 |
| 2023/10/03 | 1,252 | 1,253 | 1,221 | 1,223 | -32 | -2.5% | 44,200 |
| 2023/10/02 | 1,282 | 1,286 | 1,254 | 1,255 | -21 | -1.6% | 40,100 |
| 2023/09/29 | 1,280 | 1,295 | 1,269 | 1,276 | -1 | -0.1% | 40,700 |
| 2023/09/28 | 1,265 | 1,280 | 1,259 | 1,277 | +8 | +0.6% | 41,800 |
| 2023/09/27 | 1,256 | 1,269 | 1,246 | 1,269 | -3 | -0.2% | 176,900 |
| 2023/09/26 | 1,277 | 1,278 | 1,267 | 1,272 | -12 | -0.9% | 192,700 |
| 2023/09/25 | 1,297 | 1,297 | 1,279 | 1,284 | +12 | +0.9% | 233,500 |
| 2023/09/22 | 1,267 | 1,277 | 1,256 | 1,272 | +9 | +0.7% | 61,500 |
| 2023/09/21 | 1,260 | 1,281 | 1,253 | 1,263 | +11 | +0.9% | 66,600 |
| 2023/09/20 | 1,264 | 1,264 | 1,251 | 1,252 | -10 | -0.8% | 30,100 |
| 2023/09/19 | 1,258 | 1,264 | 1,249 | 1,262 | +8 | +0.6% | 46,700 |
| 2023/09/15 | 1,250 | 1,256 | 1,245 | 1,254 | +7 | +0.6% | 62,300 |
| 2023/09/14 | 1,245 | 1,250 | 1,240 | 1,247 | +2 | +0.2% | 61,600 |
| 2023/09/13 | 1,242 | 1,249 | 1,237 | 1,245 | +3 | +0.2% | 46,000 |
| 2023/09/12 | 1,239 | 1,248 | 1,232 | 1,242 | +13 | +1.1% | 45,000 |
| 2023/09/11 | 1,226 | 1,233 | 1,217 | 1,229 | +5 | +0.4% | 36,100 |
| 2023/09/08 | 1,231 | 1,236 | 1,219 | 1,224 | -7 | -0.6% | 48,200 |
| 2023/09/07 | 1,231 | 1,241 | 1,230 | 1,231 | -12 | -1% | 26,700 |
| 2023/09/06 | 1,240 | 1,247 | 1,235 | 1,243 | -5 | -0.4% | 24,300 |
| 2023/09/05 | 1,253 | 1,253 | 1,234 | 1,248 | -5 | -0.4% | 33,100 |
| 2023/09/04 | 1,234 | 1,253 | 1,234 | 1,253 | +20 | +1.6% | 49,100 |
251～
300
件表示中 / 2542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 | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54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 | 69,200円 | +10.3% | -62.0% | 0.00% | 95.32倍 | 4.98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 |
| グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| 東 名 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム
