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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,192 | 1,192 | 1,171 | 1,176 | -9 | -0.8% | 91,500 |
| 2018/07/25 | 1,198 | 1,198 | 1,173 | 1,185 | +8 | +0.7% | 84,600 |
| 2018/07/24 | 1,168 | 1,184 | 1,153 | 1,177 | +5 | +0.4% | 104,100 |
| 2018/07/23 | 1,170 | 1,176 | 1,157 | 1,172 | -11 | -0.9% | 79,100 |
| 2018/07/20 | 1,185 | 1,199 | 1,175 | 1,183 | -12 | -1% | 58,400 |
| 2018/07/19 | 1,197 | 1,207 | 1,186 | 1,195 | +2 | +0.2% | 71,900 |
| 2018/07/18 | 1,197 | 1,209 | 1,178 | 1,193 | +12 | +1% | 65,700 |
| 2018/07/17 | 1,172 | 1,197 | 1,172 | 1,181 | +15 | +1.3% | 97,200 |
| 2018/07/13 | 1,165 | 1,171 | 1,154 | 1,166 | +7 | +0.6% | 76,400 |
| 2018/07/12 | 1,169 | 1,170 | 1,145 | 1,159 | -6 | -0.5% | 91,000 |
| 2018/07/11 | 1,191 | 1,192 | 1,163 | 1,165 | -30 | -2.5% | 147,100 |
| 2018/07/10 | 1,209 | 1,220 | 1,193 | 1,195 | -14 | -1.2% | 110,100 |
| 2018/07/09 | 1,132 | 1,221 | 1,132 | 1,209 | +56 | +4.9% | 174,500 |
| 2018/07/06 | 1,139 | 1,163 | 1,121 | 1,153 | +20 | +1.8% | 152,400 |
| 2018/07/05 | 1,177 | 1,191 | 1,126 | 1,133 | -50 | -4.2% | 146,500 |
| 2018/07/04 | 1,189 | 1,206 | 1,170 | 1,183 | -13 | -1.1% | 86,600 |
| 2018/07/03 | 1,200 | 1,230 | 1,185 | 1,196 | +5 | +0.4% | 141,500 |
| 2018/07/02 | 1,188 | 1,213 | 1,182 | 1,191 | +3 | +0.3% | 122,000 |
| 2018/06/29 | 1,183 | 1,190 | 1,160 | 1,188 | +22 | +1.9% | 85,200 |
| 2018/06/28 | 1,183 | 1,186 | 1,140 | 1,166 | -9 | -0.8% | 204,900 |
| 2018/06/27 | 1,166 | 1,192 | 1,157 | 1,175 | +29 | +2.5% | 167,400 |
| 2018/06/26 | 1,140 | 1,150 | 1,130 | 1,146 | -12 | -1% | 97,100 |
| 2018/06/25 | 1,208 | 1,209 | 1,155 | 1,158 | -43 | -3.6% | 105,900 |
| 2018/06/22 | 1,201 | 1,218 | 1,191 | 1,201 | -13 | -1.1% | 85,600 |
| 2018/06/21 | 1,214 | 1,236 | 1,207 | 1,214 | -3 | -0.2% | 93,800 |
| 2018/06/20 | 1,204 | 1,228 | 1,175 | 1,217 | +19 | +1.6% | 124,200 |
| 2018/06/19 | 1,210 | 1,232 | 1,187 | 1,198 | -13 | -1.1% | 108,200 |
| 2018/06/18 | 1,233 | 1,238 | 1,192 | 1,211 | -24 | -1.9% | 106,900 |
| 2018/06/15 | 1,250 | 1,266 | 1,230 | 1,235 | -3 | -0.2% | 104,900 |
| 2018/06/14 | 1,247 | 1,259 | 1,227 | 1,238 | -12 | -1% | 76,900 |
| 2018/06/13 | 1,251 | 1,261 | 1,240 | 1,250 | -1 | -0.1% | 52,500 |
| 2018/06/12 | 1,240 | 1,258 | 1,240 | 1,251 | +9 | +0.7% | 102,900 |
| 2018/06/11 | 1,246 | 1,247 | 1,224 | 1,242 | +5 | +0.4% | 51,700 |
| 2018/06/08 | 1,225 | 1,244 | 1,217 | 1,237 | +9 | +0.7% | 66,600 |
| 2018/06/07 | 1,232 | 1,244 | 1,215 | 1,228 | +6 | +0.5% | 85,400 |
| 2018/06/06 | 1,200 | 1,234 | 1,195 | 1,222 | +24 | +2% | 98,400 |
| 2018/06/05 | 1,208 | 1,219 | 1,187 | 1,198 | -14 | -1.2% | 102,800 |
| 2018/06/04 | 1,205 | 1,220 | 1,185 | 1,212 | +29 | +2.5% | 112,700 |
| 2018/06/01 | 1,174 | 1,188 | 1,171 | 1,183 | -4 | -0.3% | 135,000 |
| 2018/05/31 | 1,220 | 1,224 | 1,183 | 1,187 | -9 | -0.8% | 152,900 |
| 2018/05/30 | 1,181 | 1,211 | 1,168 | 1,196 | -12 | -1% | 158,700 |
| 2018/05/29 | 1,228 | 1,240 | 1,197 | 1,208 | -33 | -2.7% | 262,600 |
| 2018/05/28 | 1,252 | 1,257 | 1,228 | 1,241 | -10 | -0.8% | 248,200 |
| 2018/05/25 | 1,280 | 1,280 | 1,246 | 1,251 | -45 | -3.5% | 153,000 |
| 2018/05/24 | 1,308 | 1,320 | 1,292 | 1,296 | -18 | -1.4% | 122,000 |
| 2018/05/23 | 1,300 | 1,325 | 1,285 | 1,314 | +19 | +1.5% | 210,700 |
| 2018/05/22 | 1,279 | 1,296 | 1,272 | 1,295 | +23 | +1.8% | 159,700 |
| 2018/05/21 | 1,249 | 1,279 | 1,249 | 1,272 | +32 | +2.6% | 125,400 |
| 2018/05/18 | 1,251 | 1,260 | 1,218 | 1,240 | +30 | +2.5% | 191,800 |
| 2018/05/17 | 1,196 | 1,226 | 1,188 | 1,210 | +25 | +2.1% | 123,200 |
1651～
1700
件表示中 / 2648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 | 149,100円 | +3.0% | +0.7% | 3.89% | 20.96倍 | 1.56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 |
| ＤＩＴ | 244,900円 | +20.7% | +20.4% | 2.69% | 18.54倍 | 5.01倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ソラコム | 83,600円 | +13.5% | +0.3% | 0.00% | 121.69倍 | 3.91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 |
| オ ロ | 234,700円 | +15.7% | +5.7% | 2.13% | 17.82倍 | 3.64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 |
| アルファポリス | 125,100円 | +26.8% | +36.0% | 1.12% | 18.93倍 | 2.87倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
