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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,176 | 1,200 | 1,174 | 1,185 | +1 | +0.1% | 89,900 |
| 2018/05/15 | 1,173 | 1,192 | 1,167 | 1,184 | +11 | +0.9% | 94,300 |
| 2018/05/14 | 1,161 | 1,173 | 1,151 | 1,173 | +11 | +0.9% | 77,200 |
| 2018/05/11 | 1,149 | 1,164 | 1,140 | 1,162 | +13 | +1.1% | 77,200 |
| 2018/05/10 | 1,170 | 1,171 | 1,145 | 1,149 | -22 | -1.9% | 152,000 |
| 2018/05/09 | 1,177 | 1,181 | 1,160 | 1,171 | -3 | -0.3% | 129,800 |
| 2018/05/08 | 1,171 | 1,183 | 1,161 | 1,174 | +1 | +0.1% | 172,400 |
| 2018/05/07 | 1,162 | 1,180 | 1,160 | 1,173 | +29 | +2.5% | 170,400 |
| 2018/05/02 | 1,142 | 1,151 | 1,132 | 1,144 | +9 | +0.8% | 177,000 |
| 2018/05/01 | 1,158 | 1,161 | 1,127 | 1,135 | -38 | -3.2% | 224,700 |
| 2018/04/27 | 1,190 | 1,206 | 1,146 | 1,173 | -19 | -1.6% | 482,200 |
| 2018/04/26 | 1,290 | 1,305 | 1,169 | 1,192 | -100 | -7.7% | 855,400 |
| 2018/04/25 | 1,265 | 1,303 | 1,260 | 1,292 | +34 | +2.7% | 214,800 |
| 2018/04/24 | 1,276 | 1,285 | 1,222 | 1,258 | -18 | -1.4% | 252,700 |
| 2018/04/23 | 1,265 | 1,283 | 1,261 | 1,276 | +11 | +0.9% | 49,900 |
| 2018/04/20 | 1,242 | 1,274 | 1,242 | 1,265 | +11 | +0.9% | 70,000 |
| 2018/04/19 | 1,252 | 1,263 | 1,232 | 1,254 | ±0 | ±0% | 112,700 |
| 2018/04/18 | 1,239 | 1,265 | 1,232 | 1,254 | +3 | +0.2% | 191,400 |
| 2018/04/17 | 1,271 | 1,286 | 1,225 | 1,251 | -27 | -2.1% | 182,300 |
| 2018/04/16 | 1,322 | 1,322 | 1,275 | 1,278 | -49 | -3.7% | 105,700 |
| 2018/04/13 | 1,320 | 1,331 | 1,305 | 1,327 | +5 | +0.4% | 59,200 |
| 2018/04/12 | 1,287 | 1,326 | 1,287 | 1,322 | +26 | +2% | 68,200 |
| 2018/04/11 | 1,302 | 1,310 | 1,285 | 1,296 | -8 | -0.6% | 65,400 |
| 2018/04/10 | 1,325 | 1,328 | 1,302 | 1,304 | -24 | -1.8% | 67,700 |
| 2018/04/09 | 1,312 | 1,342 | 1,312 | 1,328 | +19 | +1.5% | 60,700 |
| 2018/04/06 | 1,349 | 1,349 | 1,304 | 1,309 | -43 | -3.2% | 148,900 |
| 2018/04/05 | 1,335 | 1,362 | 1,318 | 1,352 | +8 | +0.6% | 152,500 |
| 2018/04/04 | 1,331 | 1,344 | 1,315 | 1,344 | +13 | +1% | 113,100 |
| 2018/04/03 | 1,291 | 1,337 | 1,290 | 1,331 | +20 | +1.5% | 115,600 |
| 2018/04/02 | 1,331 | 1,349 | 1,310 | 1,311 | -20 | -1.5% | 76,300 |
| 2018/03/30 | 1,332 | 1,343 | 1,310 | 1,331 | +9 | +0.7% | 119,800 |
| 2018/03/29 | 1,313 | 1,327 | 1,297 | 1,322 | +15 | +1.1% | 153,500 |
| 2018/03/28 | 1,269 | 1,312 | 1,269 | 1,307 | +26 | +2% | 128,600 |
| 2018/03/27 | 1,274 | 1,291 | 1,261 | 1,281 | +32 | +2.6% | 218,500 |
| 2018/03/26 | 1,217 | 1,261 | 1,188 | 1,249 | +32 | +2.6% | 194,600 |
| 2018/03/23 | 1,251 | 1,265 | 1,216 | 1,217 | -56 | -4.4% | 146,700 |
| 2018/03/22 | 1,247 | 1,279 | 1,245 | 1,273 | +21 | +1.7% | 100,800 |
| 2018/03/20 | 1,244 | 1,270 | 1,244 | 1,252 | -7 | -0.6% | 83,400 |
| 2018/03/19 | 1,269 | 1,292 | 1,234 | 1,259 | -15 | -1.2% | 112,000 |
| 2018/03/16 | 1,294 | 1,294 | 1,268 | 1,274 | -19 | -1.5% | 105,100 |
| 2018/03/15 | 1,307 | 1,318 | 1,285 | 1,293 | -21 | -1.6% | 73,200 |
| 2018/03/14 | 1,327 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 126,200 |
| 2018/03/13 | 1,287 | 1,330 | 1,281 | 1,324 | +25 | +1.9% | 120,900 |
| 2018/03/12 | 1,311 | 1,314 | 1,289 | 1,299 | -4 | -0.3% | 106,000 |
| 2018/03/09 | 1,285 | 1,315 | 1,277 | 1,303 | +21 | +1.6% | 188,600 |
| 2018/03/08 | 1,241 | 1,300 | 1,241 | 1,282 | +38 | +3.1% | 183,200 |
| 2018/03/07 | 1,238 | 1,260 | 1,220 | 1,244 | -4 | -0.3% | 136,800 |
| 2018/03/06 | 1,222 | 1,263 | 1,222 | 1,248 | +39 | +3.2% | 165,600 |
| 2018/03/05 | 1,251 | 1,262 | 1,196 | 1,209 | -45 | -3.6% | 156,500 |
| 2018/03/02 | 1,255 | 1,274 | 1,246 | 1,254 | -18 | -1.4% | 107,500 |
1701～
1750
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
