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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,530 | 1,530 | 1,503 | 1,510 | -7 | -0.5% | 12,900 |
| 2025/04/30 | 1,528 | 1,528 | 1,508 | 1,517 | +6 | +0.4% | 15,500 |
| 2025/04/28 | 1,547 | 1,554 | 1,511 | 1,511 | -26 | -1.7% | 24,100 |
| 2025/04/25 | 1,570 | 1,570 | 1,515 | 1,537 | +7 | +0.5% | 33,000 |
| 2025/04/24 | 1,546 | 1,547 | 1,522 | 1,530 | -28 | -1.8% | 13,000 |
| 2025/04/23 | 1,560 | 1,568 | 1,546 | 1,558 | +8 | +0.5% | 14,400 |
| 2025/04/22 | 1,538 | 1,551 | 1,535 | 1,550 | +29 | +1.9% | 14,500 |
| 2025/04/21 | 1,510 | 1,540 | 1,509 | 1,521 | +11 | +0.7% | 15,200 |
| 2025/04/18 | 1,475 | 1,510 | 1,475 | 1,510 | +39 | +2.7% | 22,000 |
| 2025/04/17 | 1,474 | 1,474 | 1,460 | 1,471 | -3 | -0.2% | 4,400 |
| 2025/04/16 | 1,451 | 1,477 | 1,451 | 1,474 | +33 | +2.3% | 14,700 |
| 2025/04/15 | 1,460 | 1,460 | 1,433 | 1,441 | -2 | -0.1% | 12,500 |
| 2025/04/14 | 1,450 | 1,466 | 1,435 | 1,443 | -4 | -0.3% | 20,900 |
| 2025/04/11 | 1,411 | 1,449 | 1,400 | 1,447 | +6 | +0.4% | 17,500 |
| 2025/04/10 | 1,448 | 1,453 | 1,423 | 1,441 | +65 | +4.7% | 20,800 |
| 2025/04/09 | 1,388 | 1,399 | 1,364 | 1,376 | -42 | -3% | 29,100 |
| 2025/04/08 | 1,380 | 1,434 | 1,375 | 1,418 | +92 | +6.9% | 24,200 |
| 2025/04/07 | 1,311 | 1,362 | 1,284 | 1,326 | -87 | -6.2% | 59,300 |
| 2025/04/04 | 1,425 | 1,445 | 1,393 | 1,413 | -42 | -2.9% | 39,500 |
| 2025/04/03 | 1,437 | 1,486 | 1,420 | 1,455 | -35 | -2.3% | 30,400 |
| 2025/04/02 | 1,518 | 1,518 | 1,486 | 1,490 | -19 | -1.3% | 15,200 |
| 2025/04/01 | 1,514 | 1,518 | 1,504 | 1,509 | +20 | +1.3% | 13,500 |
| 2025/03/31 | 1,495 | 1,502 | 1,478 | 1,489 | -29 | -1.9% | 17,000 |
| 2025/03/28 | 1,526 | 1,530 | 1,507 | 1,518 | -9 | -0.6% | 27,900 |
| 2025/03/27 | 1,492 | 1,527 | 1,492 | 1,527 | +17 | +1.1% | 113,800 |
| 2025/03/26 | 1,490 | 1,512 | 1,483 | 1,510 | +20 | +1.3% | 133,800 |
| 2025/03/25 | 1,456 | 1,496 | 1,448 | 1,490 | +48 | +3.3% | 143,000 |
| 2025/03/24 | 1,429 | 1,458 | 1,408 | 1,442 | +19 | +1.3% | 149,000 |
| 2025/03/21 | 1,430 | 1,440 | 1,405 | 1,423 | -9 | -0.6% | 89,200 |
| 2025/03/19 | 1,430 | 1,435 | 1,423 | 1,432 | +3 | +0.2% | 13,600 |
| 2025/03/18 | 1,410 | 1,433 | 1,410 | 1,429 | +15 | +1.1% | 18,200 |
| 2025/03/17 | 1,410 | 1,421 | 1,405 | 1,414 | +18 | +1.3% | 17,300 |
| 2025/03/14 | 1,386 | 1,408 | 1,386 | 1,396 | -3 | -0.2% | 28,400 |
| 2025/03/13 | 1,410 | 1,417 | 1,397 | 1,399 | -13 | -0.9% | 28,000 |
| 2025/03/12 | 1,431 | 1,434 | 1,412 | 1,412 | -18 | -1.3% | 20,500 |
| 2025/03/11 | 1,451 | 1,467 | 1,407 | 1,430 | -31 | -2.1% | 21,700 |
| 2025/03/10 | 1,486 | 1,486 | 1,455 | 1,461 | -29 | -1.9% | 10,700 |
| 2025/03/07 | 1,477 | 1,497 | 1,471 | 1,490 | -7 | -0.5% | 13,800 |
| 2025/03/06 | 1,484 | 1,497 | 1,482 | 1,497 | +24 | +1.6% | 16,300 |
| 2025/03/05 | 1,466 | 1,479 | 1,466 | 1,473 | +15 | +1% | 9,800 |
| 2025/03/04 | 1,484 | 1,484 | 1,448 | 1,458 | -25 | -1.7% | 12,800 |
| 2025/03/03 | 1,420 | 1,483 | 1,420 | 1,483 | +69 | +4.9% | 17,200 |
| 2025/02/28 | 1,433 | 1,454 | 1,414 | 1,414 | -17 | -1.2% | 12,200 |
| 2025/02/27 | 1,438 | 1,444 | 1,427 | 1,431 | ±0 | ±0% | 210,000 |
| 2025/02/26 | 1,425 | 1,439 | 1,416 | 1,431 | -1 | -0.1% | 11,900 |
| 2025/02/25 | 1,433 | 1,446 | 1,431 | 1,432 | -10 | -0.7% | 18,100 |
| 2025/02/21 | 1,446 | 1,460 | 1,442 | 1,442 | -3 | -0.2% | 7,800 |
| 2025/02/20 | 1,454 | 1,466 | 1,441 | 1,445 | -16 | -1.1% | 9,000 |
| 2025/02/19 | 1,482 | 1,482 | 1,461 | 1,461 | -35 | -2.3% | 8,800 |
| 2025/02/18 | 1,502 | 1,502 | 1,487 | 1,496 | -6 | -0.4% | 5,900 |
1～
50
件表示中 / 2647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 | 147,600円 | +3.0% | +0.7% | 3.93% | 20.75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 |
| ピーシーエー | 180,700円 | +8.9% | +6.6% | 5.26% | 19.10倍 | 1.91倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| アイスタイル | 46,200円 | +17.7% | +68.5% | 0.22% | 19.28倍 | 3.08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 ロ | 234,000円 | +15.7% | +5.7% | 2.14% | 17.77倍 | 3.63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 |
| ソラコム | 83,700円 | +13.5% | +0.3% | 0.00% | 121.83倍 | 3.92倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
