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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,148 | 1,180 | 1,116 | 1,127 | -40 | -3.4% | 267,500 |
| 2018/12/07 | 1,162 | 1,191 | 1,152 | 1,167 | +8 | +0.7% | 230,000 |
| 2018/12/06 | 1,218 | 1,219 | 1,146 | 1,159 | -60 | -4.9% | 400,700 |
| 2018/12/05 | 1,234 | 1,255 | 1,218 | 1,219 | -37 | -2.9% | 282,400 |
| 2018/12/04 | 1,277 | 1,290 | 1,254 | 1,256 | -16 | -1.3% | 159,600 |
| 2018/12/03 | 1,287 | 1,305 | 1,264 | 1,272 | +8 | +0.6% | 143,800 |
| 2018/11/30 | 1,305 | 1,313 | 1,255 | 1,264 | -53 | -4% | 288,600 |
| 2018/11/29 | 1,355 | 1,356 | 1,309 | 1,317 | -4 | -0.3% | 178,800 |
| 2018/11/28 | 1,290 | 1,335 | 1,277 | 1,321 | +46 | +3.6% | 188,500 |
| 2018/11/27 | 1,298 | 1,312 | 1,265 | 1,275 | -4 | -0.3% | 161,600 |
| 2018/11/26 | 1,262 | 1,295 | 1,241 | 1,279 | +22 | +1.8% | 138,800 |
| 2018/11/22 | 1,251 | 1,259 | 1,221 | 1,257 | +12 | +1% | 143,800 |
| 2018/11/21 | 1,224 | 1,279 | 1,221 | 1,245 | +3 | +0.2% | 185,100 |
| 2018/11/20 | 1,265 | 1,286 | 1,228 | 1,242 | -31 | -2.4% | 232,900 |
| 2018/11/19 | 1,215 | 1,274 | 1,200 | 1,273 | +55 | +4.5% | 303,100 |
| 2018/11/16 | 1,246 | 1,261 | 1,200 | 1,218 | -23 | -1.9% | 384,700 |
| 2018/11/15 | 1,250 | 1,257 | 1,214 | 1,241 | -9 | -0.7% | 394,700 |
| 2018/11/14 | 1,326 | 1,342 | 1,242 | 1,250 | -92 | -6.9% | 521,800 |
| 2018/11/13 | 1,361 | 1,367 | 1,322 | 1,342 | -38 | -2.8% | 502,100 |
| 2018/11/12 | 1,533 | 1,534 | 1,368 | 1,380 | -171 | -11% | 759,600 |
| 2018/11/09 | 1,551 | 1,573 | 1,525 | 1,551 | -3 | -0.2% | 220,000 |
| 2018/11/08 | 1,550 | 1,596 | 1,487 | 1,554 | +30 | +2% | 598,900 |
| 2018/11/07 | 1,560 | 1,578 | 1,508 | 1,524 | -36 | -2.3% | 350,400 |
| 2018/11/06 | 1,601 | 1,619 | 1,523 | 1,560 | -65 | -4% | 456,600 |
| 2018/11/05 | 1,708 | 1,708 | 1,617 | 1,625 | -86 | -5% | 410,900 |
| 2018/11/02 | 1,655 | 1,755 | 1,651 | 1,711 | +74 | +4.5% | 1,662,400 |
| 2018/11/01 | 1,637 | 1,637 | 1,637 | 1,637 | +300 | +22.4% | 120,300 |
| 2018/10/31 | 1,295 | 1,340 | 1,274 | 1,337 | +51 | +4% | 242,600 |
| 2018/10/30 | 1,202 | 1,292 | 1,193 | 1,286 | +79 | +6.5% | 306,400 |
| 2018/10/29 | 1,220 | 1,238 | 1,202 | 1,207 | -14 | -1.1% | 252,000 |
| 2018/10/26 | 1,273 | 1,327 | 1,204 | 1,221 | -34 | -2.7% | 290,600 |
| 2018/10/25 | 1,286 | 1,293 | 1,250 | 1,255 | -77 | -5.8% | 172,800 |
| 2018/10/24 | 1,323 | 1,353 | 1,309 | 1,332 | +7 | +0.5% | 77,700 |
| 2018/10/23 | 1,339 | 1,368 | 1,323 | 1,325 | -11 | -0.8% | 126,400 |
| 2018/10/22 | 1,320 | 1,338 | 1,288 | 1,336 | -2 | -0.1% | 139,600 |
| 2018/10/19 | 1,328 | 1,341 | 1,317 | 1,338 | -16 | -1.2% | 120,700 |
| 2018/10/18 | 1,376 | 1,384 | 1,348 | 1,354 | -21 | -1.5% | 99,600 |
| 2018/10/17 | 1,402 | 1,402 | 1,361 | 1,375 | +14 | +1% | 125,400 |
| 2018/10/16 | 1,350 | 1,375 | 1,332 | 1,361 | +11 | +0.8% | 119,100 |
| 2018/10/15 | 1,353 | 1,365 | 1,335 | 1,350 | -26 | -1.9% | 118,900 |
| 2018/10/12 | 1,360 | 1,381 | 1,353 | 1,376 | +11 | +0.8% | 134,900 |
| 2018/10/11 | 1,378 | 1,406 | 1,348 | 1,365 | -73 | -5.1% | 157,700 |
| 2018/10/10 | 1,443 | 1,466 | 1,402 | 1,438 | +9 | +0.6% | 150,500 |
| 2018/10/09 | 1,440 | 1,457 | 1,417 | 1,429 | -25 | -1.7% | 130,400 |
| 2018/10/05 | 1,535 | 1,535 | 1,421 | 1,454 | -95 | -6.1% | 386,500 |
| 2018/10/04 | 1,570 | 1,604 | 1,549 | 1,549 | +1 | +0.1% | 175,800 |
| 2018/10/03 | 1,580 | 1,580 | 1,527 | 1,548 | -32 | -2% | 201,300 |
| 2018/10/02 | 1,611 | 1,643 | 1,560 | 1,580 | -18 | -1.1% | 222,400 |
| 2018/10/01 | 1,560 | 1,617 | 1,546 | 1,598 | +38 | +2.4% | 217,500 |
| 2018/09/28 | 1,546 | 1,571 | 1,532 | 1,560 | +25 | +1.6% | 109,600 |
1651～
1700
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 | 208,500円 | +3.0% | +0.7% | 0.00% | 29.31倍 | 2.17倍 |
|
電通グループ傘下。メディアプランニングや広告配信が柱。ＮＴＴドコモのＴＯＢで上場廃止へ |
| コムチュア | 167,700円 | +10.1% | +7.3% | 2.98% | 16.09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 | 76,400円 | -12.5% | -39.2% | 4.58% | 28.53倍 | 2.59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 | 387,500円 | +3.9% | +7.9% | 3.23% | 16.49倍 | 1.25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 | 622,000円 | -5.4% | +45.9% | 1.45% | 34.76倍 | 9.08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
