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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/06/02 | 1,305 | 1,321 | 1,305 | 1,321 | +18 | +1.4% | 73,000 |
| 2023/06/01 | 1,301 | 1,306 | 1,299 | 1,303 | ±0 | ±0% | 40,200 |
| 2023/05/31 | 1,311 | 1,314 | 1,301 | 1,303 | -17 | -1.3% | 53,700 |
| 2023/05/30 | 1,324 | 1,327 | 1,303 | 1,320 | -5 | -0.4% | 57,800 |
| 2023/05/29 | 1,327 | 1,327 | 1,318 | 1,325 | +12 | +0.9% | 59,000 |
| 2023/05/26 | 1,325 | 1,325 | 1,313 | 1,313 | -12 | -0.9% | 55,200 |
| 2023/05/25 | 1,343 | 1,343 | 1,324 | 1,325 | -18 | -1.3% | 65,100 |
| 2023/05/24 | 1,350 | 1,360 | 1,342 | 1,343 | -8 | -0.6% | 35,400 |
451～
500
件表示中 / 2671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 | 157,200円 | +3.0% | +0.7% | 3.69% | 22.10倍 | 1.65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 | 183,500円 | +8.9% | +6.6% | 5.18% | 19.39倍 | 1.94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 |
| ワンキャリア | 221,600円 | +37.5% | +43.1% | 0.63% | 30.43倍 | 9.84倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| エクサウィザー | 45,100円 | +20.3% | +999.9% | 0.00% | 93.37倍 | 15.49倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ベルパーク | 190,000円 | -1.8% | +5.7% | 3.89% | 12.18倍 | 1.07倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
