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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,675 | 1,677 | 1,659 | 1,662 | -13 | -0.8% | 28,600 |
| 2023/01/23 | 1,647 | 1,675 | 1,641 | 1,675 | +40 | +2.4% | 48,400 |
| 2023/01/20 | 1,622 | 1,644 | 1,618 | 1,635 | +13 | +0.8% | 19,600 |
| 2023/01/19 | 1,628 | 1,636 | 1,622 | 1,622 | -7 | -0.4% | 21,300 |
| 2023/01/18 | 1,595 | 1,631 | 1,590 | 1,629 | +22 | +1.4% | 37,800 |
| 2023/01/17 | 1,598 | 1,613 | 1,590 | 1,607 | +22 | +1.4% | 17,500 |
| 2023/01/16 | 1,585 | 1,603 | 1,576 | 1,585 | -12 | -0.8% | 15,600 |
| 2023/01/13 | 1,578 | 1,612 | 1,577 | 1,597 | -5 | -0.3% | 23,400 |
| 2023/01/12 | 1,607 | 1,607 | 1,596 | 1,602 | -2 | -0.1% | 15,500 |
| 2023/01/11 | 1,583 | 1,614 | 1,583 | 1,604 | +14 | +0.9% | 19,100 |
| 2023/01/10 | 1,577 | 1,596 | 1,577 | 1,590 | +20 | +1.3% | 29,500 |
| 2023/01/06 | 1,568 | 1,578 | 1,554 | 1,570 | +2 | +0.1% | 18,900 |
| 2023/01/05 | 1,570 | 1,587 | 1,554 | 1,568 | +14 | +0.9% | 29,300 |
| 2023/01/04 | 1,577 | 1,579 | 1,554 | 1,554 | -24 | -1.5% | 28,800 |
| 2022/12/30 | 1,564 | 1,587 | 1,556 | 1,578 | +31 | +2% | 40,400 |
| 2022/12/29 | 1,523 | 1,558 | 1,523 | 1,547 | -18 | -1.2% | 96,200 |
| 2022/12/28 | 1,547 | 1,567 | 1,527 | 1,565 | +7 | +0.4% | 181,900 |
| 2022/12/27 | 1,567 | 1,567 | 1,547 | 1,558 | +15 | +1% | 51,400 |
| 2022/12/26 | 1,564 | 1,564 | 1,534 | 1,543 | -21 | -1.3% | 45,200 |
| 2022/12/23 | 1,577 | 1,581 | 1,557 | 1,564 | +2 | +0.1% | 45,300 |
| 2022/12/22 | 1,565 | 1,565 | 1,545 | 1,562 | +17 | +1.1% | 55,200 |
| 2022/12/21 | 1,560 | 1,574 | 1,543 | 1,545 | -17 | -1.1% | 44,800 |
| 2022/12/20 | 1,602 | 1,602 | 1,548 | 1,562 | -48 | -3% | 77,600 |
| 2022/12/19 | 1,618 | 1,627 | 1,607 | 1,610 | -17 | -1% | 57,500 |
| 2022/12/16 | 1,660 | 1,675 | 1,627 | 1,627 | -57 | -3.4% | 136,600 |
| 2022/12/15 | 1,699 | 1,709 | 1,681 | 1,684 | -2 | -0.1% | 37,700 |
| 2022/12/14 | 1,684 | 1,708 | 1,674 | 1,686 | +36 | +2.2% | 104,000 |
| 2022/12/13 | 1,668 | 1,672 | 1,650 | 1,650 | -17 | -1% | 46,600 |
| 2022/12/12 | 1,679 | 1,695 | 1,666 | 1,667 | -3 | -0.2% | 40,300 |
| 2022/12/09 | 1,660 | 1,690 | 1,658 | 1,670 | -1 | -0.1% | 43,400 |
| 2022/12/08 | 1,700 | 1,702 | 1,663 | 1,671 | -33 | -1.9% | 42,700 |
| 2022/12/07 | 1,627 | 1,718 | 1,618 | 1,704 | +84 | +5.2% | 100,400 |
| 2022/12/06 | 1,642 | 1,644 | 1,620 | 1,620 | -24 | -1.5% | 34,200 |
| 2022/12/05 | 1,660 | 1,663 | 1,628 | 1,644 | -23 | -1.4% | 38,500 |
| 2022/12/02 | 1,675 | 1,686 | 1,658 | 1,667 | -22 | -1.3% | 51,200 |
| 2022/12/01 | 1,722 | 1,722 | 1,688 | 1,689 | -11 | -0.6% | 32,500 |
| 2022/11/30 | 1,713 | 1,715 | 1,700 | 1,700 | -13 | -0.8% | 21,900 |
| 2022/11/29 | 1,734 | 1,736 | 1,710 | 1,713 | -38 | -2.2% | 33,600 |
| 2022/11/28 | 1,780 | 1,787 | 1,751 | 1,751 | -29 | -1.6% | 18,300 |
| 2022/11/25 | 1,795 | 1,809 | 1,761 | 1,780 | +20 | +1.1% | 51,800 |
| 2022/11/24 | 1,731 | 1,770 | 1,731 | 1,760 | +38 | +2.2% | 36,400 |
| 2022/11/22 | 1,698 | 1,729 | 1,698 | 1,722 | +25 | +1.5% | 20,300 |
| 2022/11/21 | 1,720 | 1,745 | 1,697 | 1,697 | -23 | -1.3% | 39,600 |
| 2022/11/18 | 1,750 | 1,766 | 1,719 | 1,720 | -30 | -1.7% | 35,000 |
| 2022/11/17 | 1,770 | 1,772 | 1,727 | 1,750 | -31 | -1.7% | 80,200 |
| 2022/11/16 | 1,840 | 1,840 | 1,746 | 1,781 | -58 | -3.2% | 69,600 |
| 2022/11/15 | 1,757 | 1,846 | 1,755 | 1,839 | +94 | +5.4% | 122,400 |
| 2022/11/14 | 1,750 | 1,755 | 1,738 | 1,745 | +3 | +0.2% | 32,000 |
| 2022/11/11 | 1,717 | 1,744 | 1,717 | 1,742 | +45 | +2.7% | 38,800 |
| 2022/11/10 | 1,681 | 1,699 | 1,670 | 1,697 | +17 | +1% | 19,700 |
651～
700
件表示中 / 2741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 | 208,800円 | +3.0% | +0.7% | 0.00% | 29.35倍 | 2.17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 |
| コムチュア | 167,600円 | +10.1% | +7.3% | 2.98% | 16.08倍 | 2.89倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ＥＭシステムズ | 75,900円 | -12.5% | -39.2% | 4.61% | 28.34倍 | 2.57倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| アルファシステム | 372,000円 | +3.9% | +7.9% | 3.36% | 15.83倍 | 1.20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 |
| ＧＭＯ－ＦＧ | 624,000円 | -5.4% | +45.9% | 1.44% | 34.87倍 | 9.11倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
