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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,430 | 1,434 | 1,420 | 1,429 | +11 | +0.8% | 3,100 |
| 2025/02/05 | 1,403 | 1,436 | 1,400 | 1,418 | +36 | +2.6% | 18,500 |
| 2025/02/04 | 1,398 | 1,410 | 1,382 | 1,382 | -3 | -0.2% | 5,700 |
| 2025/02/03 | 1,405 | 1,423 | 1,385 | 1,385 | -35 | -2.5% | 15,500 |
| 2025/01/31 | 1,437 | 1,437 | 1,415 | 1,420 | -15 | -1% | 7,400 |
| 2025/01/30 | 1,422 | 1,435 | 1,420 | 1,435 | +14 | +1% | 11,100 |
| 2025/01/29 | 1,422 | 1,440 | 1,421 | 1,421 | -16 | -1.1% | 9,800 |
| 2025/01/28 | 1,413 | 1,437 | 1,413 | 1,437 | +33 | +2.4% | 21,100 |
| 2025/01/27 | 1,402 | 1,414 | 1,402 | 1,404 | +12 | +0.9% | 13,400 |
| 2025/01/24 | 1,381 | 1,396 | 1,380 | 1,392 | +19 | +1.4% | 17,600 |
| 2025/01/23 | 1,375 | 1,376 | 1,364 | 1,373 | +5 | +0.4% | 7,500 |
| 2025/01/22 | 1,372 | 1,377 | 1,345 | 1,368 | +5 | +0.4% | 19,400 |
| 2025/01/21 | 1,351 | 1,373 | 1,350 | 1,363 | +10 | +0.7% | 11,300 |
| 2025/01/20 | 1,354 | 1,368 | 1,353 | 1,353 | -1 | -0.1% | 7,800 |
| 2025/01/17 | 1,354 | 1,366 | 1,350 | 1,354 | -12 | -0.9% | 8,200 |
| 2025/01/16 | 1,365 | 1,375 | 1,365 | 1,366 | +6 | +0.4% | 5,300 |
| 2025/01/15 | 1,346 | 1,370 | 1,346 | 1,360 | +14 | +1% | 7,700 |
| 2025/01/14 | 1,350 | 1,362 | 1,345 | 1,346 | -6 | -0.4% | 16,300 |
| 2025/01/10 | 1,352 | 1,362 | 1,351 | 1,352 | ±0 | ±0% | 6,800 |
| 2025/01/09 | 1,356 | 1,361 | 1,351 | 1,352 | -6 | -0.4% | 14,500 |
| 2025/01/08 | 1,373 | 1,373 | 1,358 | 1,358 | -18 | -1.3% | 14,000 |
| 2025/01/07 | 1,375 | 1,377 | 1,357 | 1,376 | +6 | +0.4% | 21,800 |
| 2025/01/06 | 1,391 | 1,391 | 1,370 | 1,370 | -23 | -1.7% | 25,000 |
| 2024/12/30 | 1,402 | 1,409 | 1,391 | 1,393 | -5 | -0.4% | 24,500 |
| 2024/12/27 | 1,411 | 1,411 | 1,395 | 1,398 | -37 | -2.6% | 173,400 |
| 2024/12/26 | 1,438 | 1,438 | 1,424 | 1,435 | -4 | -0.3% | 185,100 |
| 2024/12/25 | 1,445 | 1,445 | 1,423 | 1,439 | +15 | +1.1% | 37,900 |
| 2024/12/24 | 1,447 | 1,447 | 1,421 | 1,424 | -7 | -0.5% | 26,500 |
| 2024/12/23 | 1,414 | 1,432 | 1,413 | 1,431 | +19 | +1.3% | 25,000 |
| 2024/12/20 | 1,403 | 1,426 | 1,403 | 1,412 | +10 | +0.7% | 20,700 |
| 2024/12/19 | 1,409 | 1,413 | 1,400 | 1,402 | -12 | -0.8% | 27,300 |
| 2024/12/18 | 1,420 | 1,434 | 1,414 | 1,414 | -9 | -0.6% | 15,300 |
| 2024/12/17 | 1,438 | 1,440 | 1,420 | 1,423 | -15 | -1% | 21,500 |
| 2024/12/16 | 1,450 | 1,452 | 1,436 | 1,438 | -12 | -0.8% | 25,700 |
| 2024/12/13 | 1,439 | 1,459 | 1,439 | 1,450 | -4 | -0.3% | 44,200 |
| 2024/12/12 | 1,461 | 1,463 | 1,454 | 1,454 | -7 | -0.5% | 49,700 |
| 2024/12/11 | 1,456 | 1,466 | 1,451 | 1,461 | -5 | -0.3% | 31,300 |
| 2024/12/10 | 1,483 | 1,488 | 1,466 | 1,466 | -25 | -1.7% | 59,200 |
| 2024/12/09 | 1,481 | 1,495 | 1,481 | 1,491 | +6 | +0.4% | 51,800 |
| 2024/12/06 | 1,492 | 1,493 | 1,483 | 1,485 | -7 | -0.5% | 36,600 |
| 2024/12/05 | 1,490 | 1,507 | 1,490 | 1,492 | +2 | +0.1% | 13,700 |
| 2024/12/04 | 1,500 | 1,504 | 1,483 | 1,490 | -23 | -1.5% | 17,100 |
| 2024/12/03 | 1,488 | 1,513 | 1,475 | 1,513 | +38 | +2.6% | 25,000 |
| 2024/12/02 | 1,471 | 1,485 | 1,471 | 1,475 | +4 | +0.3% | 21,200 |
| 2024/11/29 | 1,468 | 1,486 | 1,466 | 1,471 | +6 | +0.4% | 38,200 |
| 2024/11/28 | 1,470 | 1,496 | 1,465 | 1,465 | -11 | -0.7% | 81,800 |
| 2024/11/27 | 1,498 | 1,519 | 1,471 | 1,476 | -11 | -0.7% | 37,600 |
| 2024/11/26 | 1,472 | 1,492 | 1,466 | 1,487 | +9 | +0.6% | 26,900 |
| 2024/11/25 | 1,501 | 1,529 | 1,478 | 1,478 | +7 | +0.5% | 52,400 |
| 2024/11/22 | 1,458 | 1,474 | 1,454 | 1,471 | +21 | +1.4% | 33,100 |
151～
200
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 | 208,800円 | +3.0% | +0.7% | 0.00% | 29.35倍 | 2.17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 |
| コムチュア | 167,600円 | +10.1% | +7.3% | 2.98% | 16.07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 | 75,900円 | -12.5% | -39.2% | 4.61% | 28.34倍 | 2.57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 | 372,000円 | +3.9% | +7.9% | 3.36% | 15.83倍 | 1.20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 | 624,000円 | -5.4% | +45.9% | 1.44% | 34.88倍 | 9.11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
