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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,404 | 1,411 | 1,371 | 1,382 | -16 | -1.1% | 199,800 |
| 2017/12/05 | 1,420 | 1,421 | 1,387 | 1,398 | -28 | -2% | 188,300 |
| 2017/12/04 | 1,431 | 1,445 | 1,419 | 1,426 | +6 | +0.4% | 216,900 |
| 2017/12/01 | 1,418 | 1,440 | 1,416 | 1,420 | -2 | -0.1% | 148,700 |
| 2017/11/30 | 1,437 | 1,437 | 1,404 | 1,422 | -20 | -1.4% | 186,400 |
| 2017/11/29 | 1,425 | 1,447 | 1,423 | 1,442 | +26 | +1.8% | 125,800 |
| 2017/11/28 | 1,452 | 1,457 | 1,406 | 1,416 | -36 | -2.5% | 180,100 |
| 2017/11/27 | 1,409 | 1,459 | 1,400 | 1,452 | +53 | +3.8% | 292,300 |
| 2017/11/24 | 1,420 | 1,423 | 1,396 | 1,399 | -6 | -0.4% | 117,800 |
| 2017/11/22 | 1,422 | 1,437 | 1,398 | 1,405 | -17 | -1.2% | 133,200 |
| 2017/11/21 | 1,399 | 1,437 | 1,385 | 1,422 | +26 | +1.9% | 247,300 |
| 2017/11/20 | 1,386 | 1,411 | 1,378 | 1,396 | +26 | +1.9% | 212,800 |
| 2017/11/17 | 1,361 | 1,385 | 1,351 | 1,370 | +20 | +1.5% | 269,500 |
| 2017/11/16 | 1,318 | 1,364 | 1,318 | 1,350 | +38 | +2.9% | 230,600 |
| 2017/11/15 | 1,334 | 1,358 | 1,301 | 1,312 | -29 | -2.2% | 386,600 |
| 2017/11/14 | 1,371 | 1,385 | 1,338 | 1,341 | -36 | -2.6% | 368,200 |
| 2017/11/13 | 1,387 | 1,411 | 1,375 | 1,377 | -12 | -0.9% | 227,700 |
| 2017/11/10 | 1,375 | 1,397 | 1,370 | 1,389 | -7 | -0.5% | 214,900 |
| 2017/11/09 | 1,425 | 1,443 | 1,376 | 1,396 | -35 | -2.4% | 276,100 |
| 2017/11/08 | 1,417 | 1,437 | 1,409 | 1,431 | +14 | +1% | 200,400 |
| 2017/11/07 | 1,400 | 1,426 | 1,400 | 1,417 | +9 | +0.6% | 234,200 |
| 2017/11/06 | 1,388 | 1,415 | 1,386 | 1,408 | +16 | +1.1% | 218,600 |
| 2017/11/02 | 1,407 | 1,428 | 1,383 | 1,392 | -30 | -2.1% | 359,700 |
| 2017/11/01 | 1,450 | 1,451 | 1,395 | 1,422 | -24 | -1.7% | 503,100 |
| 2017/10/31 | 1,410 | 1,462 | 1,406 | 1,446 | +34 | +2.4% | 540,700 |
| 2017/10/30 | 1,369 | 1,412 | 1,369 | 1,412 | +25 | +1.8% | 614,000 |
| 2017/10/27 | 1,339 | 1,388 | 1,339 | 1,387 | +28 | +2.1% | 507,600 |
| 2017/10/26 | 1,340 | 1,405 | 1,313 | 1,359 | -101 | -6.9% | 1,679,400 |
| 2017/10/25 | 1,500 | 1,514 | 1,441 | 1,460 | -31 | -2.1% | 616,100 |
| 2017/10/24 | 1,459 | 1,506 | 1,450 | 1,491 | +37 | +2.5% | 510,400 |
| 2017/10/23 | 1,444 | 1,469 | 1,430 | 1,454 | +18 | +1.3% | 333,100 |
| 2017/10/20 | 1,411 | 1,436 | 1,409 | 1,436 | +11 | +0.8% | 203,800 |
| 2017/10/19 | 1,434 | 1,455 | 1,414 | 1,425 | +1 | +0.1% | 272,400 |
| 2017/10/18 | 1,444 | 1,448 | 1,424 | 1,424 | -20 | -1.4% | 259,700 |
| 2017/10/17 | 1,456 | 1,467 | 1,425 | 1,444 | -6 | -0.4% | 301,200 |
| 2017/10/16 | 1,492 | 1,494 | 1,443 | 1,450 | -46 | -3.1% | 441,700 |
| 2017/10/13 | 1,518 | 1,524 | 1,476 | 1,496 | -25 | -1.6% | 478,700 |
| 2017/10/12 | 1,452 | 1,538 | 1,446 | 1,521 | +84 | +5.8% | 822,900 |
| 2017/10/11 | 1,450 | 1,464 | 1,430 | 1,437 | -19 | -1.3% | 244,700 |
| 2017/10/10 | 1,437 | 1,491 | 1,435 | 1,456 | +30 | +2.1% | 371,800 |
| 2017/10/06 | 1,446 | 1,454 | 1,417 | 1,426 | -14 | -1% | 316,900 |
| 2017/10/05 | 1,451 | 1,478 | 1,436 | 1,440 | -14 | -1% | 288,500 |
| 2017/10/04 | 1,470 | 1,484 | 1,445 | 1,454 | -8 | -0.5% | 305,300 |
| 2017/10/03 | 1,495 | 1,504 | 1,456 | 1,462 | -28 | -1.9% | 415,600 |
| 2017/10/02 | 1,444 | 1,498 | 1,443 | 1,490 | +54 | +3.8% | 484,700 |
| 2017/09/29 | 1,438 | 1,451 | 1,417 | 1,436 | -1 | -0.1% | 207,100 |
| 2017/09/28 | 1,444 | 1,455 | 1,422 | 1,437 | -7 | -0.5% | 210,500 |
| 2017/09/27 | 1,412 | 1,446 | 1,407 | 1,444 | +23 | +1.6% | 269,100 |
| 2017/09/26 | 1,426 | 1,432 | 1,407 | 1,421 | -12 | -0.8% | 417,200 |
| 2017/09/25 | 1,416 | 1,460 | 1,416 | 1,433 | +23 | +1.6% | 387,600 |
1901～
1950
件表示中 / 2742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% | 29.30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 | 2.90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 |
| 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 |
| セーフィー | 92,200円 | +22.3% | - | 0.00% | 512.22倍 | 5.97倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
