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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,698 | 1,699 | 1,674 | 1,680 | -5 | -0.3% | 17,500 |
| 2022/11/08 | 1,684 | 1,702 | 1,679 | 1,685 | +2 | +0.1% | 16,200 |
| 2022/11/07 | 1,677 | 1,694 | 1,668 | 1,683 | +21 | +1.3% | 20,600 |
| 2022/11/04 | 1,665 | 1,674 | 1,654 | 1,662 | -32 | -1.9% | 38,200 |
| 2022/11/02 | 1,689 | 1,711 | 1,689 | 1,694 | -1 | -0.1% | 23,700 |
| 2022/11/01 | 1,706 | 1,718 | 1,687 | 1,695 | -11 | -0.6% | 24,300 |
| 2022/10/31 | 1,751 | 1,756 | 1,700 | 1,706 | -28 | -1.6% | 51,100 |
| 2022/10/28 | 1,744 | 1,745 | 1,704 | 1,734 | +14 | +0.8% | 94,500 |
| 2022/10/27 | 1,760 | 1,760 | 1,716 | 1,720 | -38 | -2.2% | 27,400 |
| 2022/10/26 | 1,759 | 1,769 | 1,753 | 1,758 | +9 | +0.5% | 21,900 |
| 2022/10/25 | 1,748 | 1,764 | 1,738 | 1,749 | +24 | +1.4% | 47,600 |
| 2022/10/24 | 1,743 | 1,743 | 1,719 | 1,725 | +9 | +0.5% | 16,000 |
| 2022/10/21 | 1,738 | 1,738 | 1,713 | 1,716 | -25 | -1.4% | 21,600 |
| 2022/10/20 | 1,702 | 1,741 | 1,702 | 1,741 | +9 | +0.5% | 26,100 |
| 2022/10/19 | 1,738 | 1,742 | 1,710 | 1,732 | +9 | +0.5% | 23,200 |
| 2022/10/18 | 1,712 | 1,740 | 1,712 | 1,723 | +19 | +1.1% | 36,100 |
| 2022/10/17 | 1,719 | 1,736 | 1,696 | 1,704 | -20 | -1.2% | 38,000 |
| 2022/10/14 | 1,705 | 1,731 | 1,689 | 1,724 | +55 | +3.3% | 36,000 |
| 2022/10/13 | 1,682 | 1,682 | 1,656 | 1,669 | -13 | -0.8% | 31,900 |
| 2022/10/12 | 1,671 | 1,691 | 1,669 | 1,682 | +11 | +0.7% | 23,300 |
| 2022/10/11 | 1,667 | 1,693 | 1,665 | 1,671 | -28 | -1.6% | 52,300 |
| 2022/10/07 | 1,701 | 1,710 | 1,685 | 1,699 | -30 | -1.7% | 36,900 |
| 2022/10/06 | 1,716 | 1,744 | 1,715 | 1,729 | +14 | +0.8% | 47,000 |
| 2022/10/05 | 1,724 | 1,745 | 1,704 | 1,715 | +2 | +0.1% | 48,800 |
| 2022/10/04 | 1,694 | 1,717 | 1,694 | 1,713 | +30 | +1.8% | 58,300 |
| 2022/10/03 | 1,669 | 1,686 | 1,624 | 1,683 | +14 | +0.8% | 74,900 |
| 2022/09/30 | 1,696 | 1,707 | 1,669 | 1,669 | -47 | -2.7% | 121,700 |
| 2022/09/29 | 1,700 | 1,734 | 1,686 | 1,716 | +43 | +2.6% | 184,700 |
| 2022/09/28 | 1,699 | 1,703 | 1,638 | 1,673 | -31 | -1.8% | 130,500 |
| 2022/09/27 | 1,670 | 1,711 | 1,670 | 1,704 | +41 | +2.5% | 158,800 |
| 2022/09/26 | 1,698 | 1,698 | 1,653 | 1,663 | -50 | -2.9% | 51,900 |
| 2022/09/22 | 1,710 | 1,722 | 1,688 | 1,713 | +3 | +0.2% | 52,400 |
| 2022/09/21 | 1,709 | 1,713 | 1,687 | 1,710 | -19 | -1.1% | 49,100 |
| 2022/09/20 | 1,715 | 1,743 | 1,715 | 1,729 | +15 | +0.9% | 22,900 |
| 2022/09/16 | 1,743 | 1,743 | 1,709 | 1,714 | -29 | -1.7% | 38,700 |
| 2022/09/15 | 1,736 | 1,748 | 1,720 | 1,743 | +8 | +0.5% | 25,500 |
| 2022/09/14 | 1,746 | 1,756 | 1,722 | 1,735 | -28 | -1.6% | 29,700 |
| 2022/09/13 | 1,783 | 1,783 | 1,761 | 1,763 | -21 | -1.2% | 51,800 |
| 2022/09/12 | 1,823 | 1,823 | 1,780 | 1,784 | -19 | -1.1% | 54,900 |
| 2022/09/09 | 1,759 | 1,814 | 1,759 | 1,803 | +45 | +2.6% | 93,400 |
| 2022/09/08 | 1,738 | 1,764 | 1,733 | 1,758 | +29 | +1.7% | 50,000 |
| 2022/09/07 | 1,763 | 1,763 | 1,705 | 1,729 | -36 | -2% | 64,900 |
| 2022/09/06 | 1,778 | 1,786 | 1,756 | 1,765 | -2 | -0.1% | 43,500 |
| 2022/09/05 | 1,730 | 1,778 | 1,730 | 1,767 | +31 | +1.8% | 44,900 |
| 2022/09/02 | 1,730 | 1,740 | 1,721 | 1,736 | +8 | +0.5% | 61,600 |
| 2022/09/01 | 1,738 | 1,744 | 1,728 | 1,728 | -28 | -1.6% | 69,000 |
| 2022/08/31 | 1,764 | 1,765 | 1,748 | 1,756 | -25 | -1.4% | 46,000 |
| 2022/08/30 | 1,761 | 1,782 | 1,752 | 1,781 | +24 | +1.4% | 37,900 |
| 2022/08/29 | 1,799 | 1,799 | 1,757 | 1,757 | -63 | -3.5% | 59,500 |
| 2022/08/26 | 1,835 | 1,846 | 1,820 | 1,820 | -8 | -0.4% | 47,100 |
701～
750
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
