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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,271 | 1,285 | 1,252 | 1,272 | -1 | -0.1% | 124,600 |
| 2018/02/28 | 1,249 | 1,283 | 1,248 | 1,273 | +15 | +1.2% | 107,000 |
| 2018/02/27 | 1,264 | 1,274 | 1,232 | 1,258 | -3 | -0.2% | 139,900 |
| 2018/02/26 | 1,255 | 1,282 | 1,250 | 1,261 | +2 | +0.2% | 128,500 |
| 2018/02/23 | 1,259 | 1,261 | 1,225 | 1,259 | +22 | +1.8% | 85,800 |
| 2018/02/22 | 1,239 | 1,246 | 1,222 | 1,237 | -11 | -0.9% | 106,300 |
| 2018/02/21 | 1,248 | 1,262 | 1,230 | 1,248 | -3 | -0.2% | 93,000 |
| 2018/02/20 | 1,244 | 1,254 | 1,219 | 1,251 | +6 | +0.5% | 174,800 |
| 2018/02/19 | 1,202 | 1,260 | 1,198 | 1,245 | +61 | +5.2% | 300,700 |
| 2018/02/16 | 1,190 | 1,206 | 1,174 | 1,184 | -7 | -0.6% | 206,900 |
| 2018/02/15 | 1,180 | 1,207 | 1,169 | 1,191 | +24 | +2.1% | 141,900 |
| 2018/02/14 | 1,182 | 1,207 | 1,148 | 1,167 | -21 | -1.8% | 204,600 |
| 2018/02/13 | 1,207 | 1,211 | 1,183 | 1,188 | -1 | -0.1% | 198,900 |
| 2018/02/09 | 1,142 | 1,190 | 1,140 | 1,189 | -18 | -1.5% | 259,300 |
| 2018/02/08 | 1,173 | 1,220 | 1,173 | 1,207 | +27 | +2.3% | 353,800 |
| 2018/02/07 | 1,239 | 1,261 | 1,173 | 1,180 | -21 | -1.7% | 430,700 |
| 2018/02/06 | 1,216 | 1,235 | 1,143 | 1,201 | -60 | -4.8% | 868,700 |
| 2018/02/05 | 1,300 | 1,304 | 1,247 | 1,261 | -66 | -5% | 572,200 |
| 2018/02/02 | 1,342 | 1,351 | 1,310 | 1,327 | -37 | -2.7% | 601,600 |
| 2018/02/01 | 1,477 | 1,486 | 1,356 | 1,364 | -126 | -8.5% | 1,018,000 |
| 2018/01/31 | 1,501 | 1,511 | 1,458 | 1,490 | +10 | +0.7% | 386,300 |
| 2018/01/30 | 1,500 | 1,500 | 1,451 | 1,480 | -11 | -0.7% | 441,500 |
| 2018/01/29 | 1,460 | 1,504 | 1,460 | 1,491 | +31 | +2.1% | 348,800 |
| 2018/01/26 | 1,466 | 1,471 | 1,444 | 1,460 | -3 | -0.2% | 248,300 |
| 2018/01/25 | 1,488 | 1,512 | 1,459 | 1,463 | -21 | -1.4% | 230,500 |
| 2018/01/24 | 1,460 | 1,516 | 1,460 | 1,484 | +30 | +2.1% | 393,400 |
| 2018/01/23 | 1,459 | 1,475 | 1,450 | 1,454 | -2 | -0.1% | 163,900 |
| 2018/01/22 | 1,427 | 1,462 | 1,426 | 1,456 | +28 | +2% | 166,000 |
| 2018/01/19 | 1,440 | 1,470 | 1,417 | 1,428 | +7 | +0.5% | 277,700 |
| 2018/01/18 | 1,451 | 1,460 | 1,421 | 1,421 | -23 | -1.6% | 197,400 |
| 2018/01/17 | 1,458 | 1,465 | 1,440 | 1,444 | -31 | -2.1% | 248,500 |
| 2018/01/16 | 1,475 | 1,479 | 1,454 | 1,475 | -2 | -0.1% | 166,700 |
| 2018/01/15 | 1,478 | 1,486 | 1,456 | 1,477 | +11 | +0.8% | 128,900 |
| 2018/01/12 | 1,488 | 1,506 | 1,453 | 1,466 | -27 | -1.8% | 230,900 |
| 2018/01/11 | 1,510 | 1,511 | 1,483 | 1,493 | -22 | -1.5% | 147,400 |
| 2018/01/10 | 1,498 | 1,523 | 1,478 | 1,515 | +34 | +2.3% | 305,400 |
| 2018/01/09 | 1,475 | 1,496 | 1,464 | 1,481 | +16 | +1.1% | 277,900 |
| 2018/01/05 | 1,500 | 1,502 | 1,445 | 1,465 | -36 | -2.4% | 326,400 |
| 2018/01/04 | 1,498 | 1,523 | 1,475 | 1,501 | +32 | +2.2% | 279,300 |
| 2017/12/29 | 1,483 | 1,511 | 1,467 | 1,469 | -3 | -0.2% | 230,100 |
| 2017/12/28 | 1,520 | 1,533 | 1,470 | 1,472 | -64 | -4.2% | 402,500 |
| 2017/12/27 | 1,421 | 1,539 | 1,417 | 1,536 | +129 | +9.2% | 857,700 |
| 2017/12/26 | 1,410 | 1,426 | 1,403 | 1,407 | -9 | -0.6% | 233,700 |
| 2017/12/25 | 1,471 | 1,471 | 1,407 | 1,416 | -47 | -3.2% | 268,600 |
| 2017/12/22 | 1,422 | 1,467 | 1,414 | 1,463 | +33 | +2.3% | 302,700 |
| 2017/12/21 | 1,450 | 1,473 | 1,410 | 1,430 | -20 | -1.4% | 339,000 |
| 2017/12/20 | 1,420 | 1,515 | 1,417 | 1,450 | +33 | +2.3% | 662,800 |
| 2017/12/19 | 1,456 | 1,465 | 1,398 | 1,417 | -55 | -3.7% | 371,800 |
| 2017/12/18 | 1,429 | 1,473 | 1,418 | 1,472 | +53 | +3.7% | 290,100 |
| 2017/12/15 | 1,427 | 1,442 | 1,403 | 1,419 | -11 | -0.8% | 177,700 |
1751～
1800
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
