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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,214 | 1,214 | 1,164 | 1,164 | -63 | -5.1% | 219,300 |
| 2023/08/14 | 1,214 | 1,243 | 1,207 | 1,227 | -15 | -1.2% | 121,700 |
| 2023/08/10 | 1,255 | 1,255 | 1,231 | 1,242 | -13 | -1% | 35,700 |
| 2023/08/09 | 1,250 | 1,259 | 1,247 | 1,255 | +6 | +0.5% | 40,900 |
| 2023/08/08 | 1,250 | 1,253 | 1,244 | 1,249 | -1 | -0.1% | 26,500 |
| 2023/08/07 | 1,226 | 1,250 | 1,222 | 1,250 | +24 | +2% | 37,900 |
| 2023/08/04 | 1,215 | 1,228 | 1,213 | 1,226 | +8 | +0.7% | 29,200 |
| 2023/08/03 | 1,234 | 1,234 | 1,215 | 1,218 | -26 | -2.1% | 41,600 |
| 2023/08/02 | 1,250 | 1,251 | 1,241 | 1,244 | -11 | -0.9% | 26,100 |
| 2023/08/01 | 1,257 | 1,258 | 1,250 | 1,255 | -1 | -0.1% | 24,500 |
| 2023/07/31 | 1,260 | 1,264 | 1,248 | 1,256 | +4 | +0.3% | 44,700 |
| 2023/07/28 | 1,244 | 1,252 | 1,234 | 1,252 | +4 | +0.3% | 55,900 |
| 2023/07/27 | 1,234 | 1,248 | 1,232 | 1,248 | +17 | +1.4% | 46,600 |
| 2023/07/26 | 1,234 | 1,234 | 1,224 | 1,231 | ±0 | ±0% | 18,100 |
| 2023/07/25 | 1,225 | 1,231 | 1,220 | 1,231 | +12 | +1% | 56,800 |
| 2023/07/24 | 1,213 | 1,223 | 1,211 | 1,219 | +10 | +0.8% | 23,400 |
| 2023/07/21 | 1,222 | 1,222 | 1,207 | 1,209 | -8 | -0.7% | 37,900 |
| 2023/07/20 | 1,210 | 1,225 | 1,209 | 1,217 | +8 | +0.7% | 33,500 |
| 2023/07/19 | 1,206 | 1,210 | 1,206 | 1,209 | +3 | +0.2% | 29,400 |
| 2023/07/18 | 1,211 | 1,211 | 1,199 | 1,206 | -1 | -0.1% | 43,900 |
| 2023/07/14 | 1,222 | 1,223 | 1,202 | 1,207 | -6 | -0.5% | 34,000 |
| 2023/07/13 | 1,207 | 1,215 | 1,197 | 1,213 | +6 | +0.5% | 99,600 |
| 2023/07/12 | 1,225 | 1,225 | 1,207 | 1,207 | -7 | -0.6% | 29,700 |
| 2023/07/11 | 1,222 | 1,223 | 1,211 | 1,214 | -8 | -0.7% | 53,600 |
| 2023/07/10 | 1,220 | 1,227 | 1,211 | 1,222 | +7 | +0.6% | 72,500 |
| 2023/07/07 | 1,198 | 1,223 | 1,191 | 1,215 | +12 | +1% | 148,100 |
| 2023/07/06 | 1,214 | 1,215 | 1,202 | 1,203 | -14 | -1.2% | 111,800 |
| 2023/07/05 | 1,227 | 1,230 | 1,213 | 1,217 | -15 | -1.2% | 110,000 |
| 2023/07/04 | 1,235 | 1,238 | 1,225 | 1,232 | -22 | -1.8% | 173,600 |
| 2023/07/03 | 1,246 | 1,261 | 1,240 | 1,254 | +21 | +1.7% | 127,800 |
| 2023/06/30 | 1,215 | 1,234 | 1,214 | 1,233 | +14 | +1.1% | 131,700 |
| 2023/06/29 | 1,244 | 1,245 | 1,218 | 1,219 | -54 | -4.2% | 366,100 |
| 2023/06/28 | 1,269 | 1,273 | 1,261 | 1,273 | +5 | +0.4% | 336,300 |
| 2023/06/27 | 1,269 | 1,274 | 1,261 | 1,268 | -9 | -0.7% | 181,300 |
| 2023/06/26 | 1,297 | 1,299 | 1,277 | 1,277 | -30 | -2.3% | 265,000 |
| 2023/06/23 | 1,324 | 1,330 | 1,300 | 1,307 | -3 | -0.2% | 164,700 |
| 2023/06/22 | 1,316 | 1,320 | 1,308 | 1,310 | -12 | -0.9% | 175,800 |
| 2023/06/21 | 1,329 | 1,329 | 1,318 | 1,322 | ±0 | ±0% | 92,500 |
| 2023/06/20 | 1,329 | 1,330 | 1,315 | 1,322 | -5 | -0.4% | 103,000 |
| 2023/06/19 | 1,312 | 1,327 | 1,307 | 1,327 | +13 | +1% | 203,300 |
| 2023/06/16 | 1,315 | 1,317 | 1,306 | 1,314 | -3 | -0.2% | 151,100 |
| 2023/06/15 | 1,330 | 1,330 | 1,317 | 1,317 | -15 | -1.1% | 83,100 |
| 2023/06/14 | 1,340 | 1,341 | 1,327 | 1,332 | -14 | -1% | 89,000 |
| 2023/06/13 | 1,355 | 1,358 | 1,346 | 1,346 | -3 | -0.2% | 92,800 |
| 2023/06/12 | 1,346 | 1,349 | 1,335 | 1,349 | +16 | +1.2% | 176,100 |
| 2023/06/09 | 1,336 | 1,338 | 1,329 | 1,333 | +4 | +0.3% | 229,700 |
| 2023/06/08 | 1,334 | 1,339 | 1,324 | 1,329 | -5 | -0.4% | 52,400 |
| 2023/06/07 | 1,350 | 1,350 | 1,334 | 1,334 | -10 | -0.7% | 73,600 |
| 2023/06/06 | 1,336 | 1,344 | 1,333 | 1,344 | +8 | +0.6% | 56,300 |
| 2023/06/05 | 1,335 | 1,337 | 1,331 | 1,336 | +15 | +1.1% | 90,900 |
401～
450
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
