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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,454 | 1,475 | 1,446 | 1,459 | -2 | -0.1% | 22,700 |
| 2024/02/27 | 1,460 | 1,475 | 1,456 | 1,461 | -9 | -0.6% | 13,100 |
| 2024/02/26 | 1,431 | 1,475 | 1,431 | 1,470 | +39 | +2.7% | 24,400 |
| 2024/02/22 | 1,459 | 1,460 | 1,430 | 1,431 | -16 | -1.1% | 27,000 |
| 2024/02/21 | 1,469 | 1,469 | 1,435 | 1,447 | -9 | -0.6% | 25,900 |
| 2024/02/20 | 1,475 | 1,475 | 1,455 | 1,456 | -5 | -0.3% | 23,400 |
| 2024/02/19 | 1,452 | 1,472 | 1,440 | 1,461 | +3 | +0.2% | 20,800 |
| 2024/02/16 | 1,425 | 1,459 | 1,408 | 1,458 | +36 | +2.5% | 47,500 |
| 2024/02/15 | 1,405 | 1,440 | 1,396 | 1,422 | +17 | +1.2% | 69,200 |
| 2024/02/14 | 1,563 | 1,572 | 1,400 | 1,405 | -190 | -11.9% | 143,800 |
| 2024/02/13 | 1,589 | 1,610 | 1,573 | 1,595 | +35 | +2.2% | 69,600 |
| 2024/02/09 | 1,552 | 1,589 | 1,552 | 1,560 | -4 | -0.3% | 37,200 |
| 2024/02/08 | 1,550 | 1,567 | 1,540 | 1,564 | +8 | +0.5% | 24,100 |
| 2024/02/07 | 1,564 | 1,576 | 1,546 | 1,556 | -20 | -1.3% | 42,200 |
| 2024/02/06 | 1,540 | 1,600 | 1,535 | 1,576 | +81 | +5.4% | 133,200 |
| 2024/02/05 | 1,522 | 1,522 | 1,495 | 1,495 | -35 | -2.3% | 35,200 |
| 2024/02/02 | 1,509 | 1,533 | 1,505 | 1,530 | +21 | +1.4% | 25,100 |
| 2024/02/01 | 1,500 | 1,515 | 1,491 | 1,509 | +7 | +0.5% | 33,600 |
| 2024/01/31 | 1,528 | 1,539 | 1,487 | 1,502 | -26 | -1.7% | 51,500 |
| 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 |
51～
100
件表示中 / 2410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 | 172,700円 | -0.5% | -22.1% | 3.13% | 54.62倍 | 1.86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 |
| 学研ＨＤ | 101,000円 | +12.7% | +1.9% | 2.48% | 15.78倍 | 0.81倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| 都築電 | 218,600円 | +0.1% | +12.0% | 4.07% | 8.20倍 | 1.04倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| オ ロ | 270,000円 | +17.0% | +8.5% | 1.11% | 22.19倍 | 4.90倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| アルファシステム | 306,500円 | +1.3% | +1.9% | 3.26% | 14.64倍 | 1.06倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
