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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,594 | 1,634 | 1,592 | 1,625 | +17 | +1.1% | 158,500 |
| 2015/12/01 | 1,605 | 1,619 | 1,596 | 1,608 | +7 | +0.4% | 103,000 |
| 2015/11/30 | 1,613 | 1,628 | 1,582 | 1,601 | +4 | +0.3% | 123,100 |
| 2015/11/27 | 1,591 | 1,615 | 1,590 | 1,597 | +15 | +0.9% | 103,700 |
| 2015/11/26 | 1,580 | 1,628 | 1,577 | 1,582 | +2 | +0.1% | 179,600 |
| 2015/11/25 | 1,600 | 1,649 | 1,565 | 1,580 | -13 | -0.8% | 260,200 |
| 2015/11/24 | 1,515 | 1,597 | 1,513 | 1,593 | +76 | +5% | 353,100 |
| 2015/11/20 | 1,526 | 1,537 | 1,516 | 1,517 | -28 | -1.8% | 205,600 |
| 2015/11/19 | 1,531 | 1,560 | 1,530 | 1,545 | -4 | -0.3% | 153,400 |
| 2015/11/18 | 1,561 | 1,565 | 1,540 | 1,549 | -20 | -1.3% | 169,900 |
| 2015/11/17 | 1,554 | 1,582 | 1,552 | 1,569 | +15 | +1% | 81,800 |
| 2015/11/16 | 1,564 | 1,570 | 1,551 | 1,554 | -30 | -1.9% | 104,100 |
| 2015/11/13 | 1,570 | 1,600 | 1,570 | 1,584 | +11 | +0.7% | 97,900 |
| 2015/11/12 | 1,584 | 1,591 | 1,563 | 1,573 | -13 | -0.8% | 91,800 |
| 2015/11/11 | 1,611 | 1,617 | 1,580 | 1,586 | -32 | -2% | 125,200 |
| 2015/11/10 | 1,580 | 1,634 | 1,575 | 1,618 | +24 | +1.5% | 115,800 |
| 2015/11/09 | 1,614 | 1,625 | 1,580 | 1,594 | -16 | -1% | 121,500 |
| 2015/11/06 | 1,576 | 1,620 | 1,565 | 1,610 | +35 | +2.2% | 123,500 |
| 2015/11/05 | 1,559 | 1,590 | 1,551 | 1,575 | +22 | +1.4% | 170,800 |
| 2015/11/04 | 1,624 | 1,648 | 1,550 | 1,553 | -55 | -3.4% | 292,800 |
| 2015/11/02 | 1,642 | 1,662 | 1,603 | 1,608 | -65 | -3.9% | 295,700 |
| 2015/10/30 | 1,750 | 1,763 | 1,672 | 1,673 | -99 | -5.6% | 533,700 |
| 2015/10/29 | 1,700 | 1,780 | 1,697 | 1,772 | +145 | +8.9% | 897,600 |
| 2015/10/28 | 1,985 | 2,033 | 1,627 | 1,627 | -358 | -18% | 1,019,300 |
| 2015/10/27 | 2,000 | 2,024 | 1,980 | 1,985 | -21 | -1% | 164,400 |
| 2015/10/26 | 2,011 | 2,029 | 1,995 | 2,006 | -3 | -0.1% | 133,700 |
| 2015/10/23 | 1,979 | 2,031 | 1,966 | 2,009 | +65 | +3.3% | 233,100 |
| 2015/10/22 | 1,928 | 1,976 | 1,905 | 1,944 | +16 | +0.8% | 152,000 |
| 2015/10/21 | 1,922 | 1,955 | 1,912 | 1,928 | -13 | -0.7% | 88,200 |
| 2015/10/20 | 1,936 | 1,960 | 1,902 | 1,941 | -6 | -0.3% | 137,600 |
| 2015/10/19 | 1,901 | 1,950 | 1,890 | 1,947 | +69 | +3.7% | 155,500 |
| 2015/10/16 | 1,955 | 1,966 | 1,875 | 1,878 | -77 | -3.9% | 218,900 |
| 2015/10/15 | 1,898 | 1,982 | 1,872 | 1,955 | +53 | +2.8% | 203,800 |
| 2015/10/14 | 1,870 | 1,903 | 1,840 | 1,902 | +25 | +1.3% | 96,100 |
| 2015/10/13 | 1,876 | 1,906 | 1,835 | 1,877 | +7 | +0.4% | 136,000 |
| 2015/10/09 | 1,810 | 1,882 | 1,803 | 1,870 | +67 | +3.7% | 120,000 |
| 2015/10/08 | 1,870 | 1,879 | 1,790 | 1,803 | -66 | -3.5% | 191,200 |
| 2015/10/07 | 1,812 | 1,870 | 1,809 | 1,869 | +67 | +3.7% | 146,500 |
| 2015/10/06 | 1,779 | 1,835 | 1,776 | 1,802 | +37 | +2.1% | 175,800 |
| 2015/10/05 | 1,760 | 1,778 | 1,747 | 1,765 | +24 | +1.4% | 111,600 |
| 2015/10/02 | 1,735 | 1,777 | 1,705 | 1,741 | +25 | +1.5% | 137,800 |
| 2015/10/01 | 1,715 | 1,742 | 1,707 | 1,716 | -6 | -0.3% | 77,700 |
| 2015/09/30 | 1,729 | 1,735 | 1,685 | 1,722 | +25 | +1.5% | 78,400 |
| 2015/09/29 | 1,750 | 1,751 | 1,667 | 1,697 | -88 | -4.9% | 180,100 |
| 2015/09/28 | 1,760 | 1,789 | 1,725 | 1,785 | +41 | +2.4% | 122,400 |
| 2015/09/25 | 1,734 | 1,748 | 1,688 | 1,744 | +28 | +1.6% | 154,200 |
| 2015/09/24 | 1,790 | 1,790 | 1,714 | 1,716 | -78 | -4.3% | 181,100 |
| 2015/09/18 | 1,706 | 1,805 | 1,677 | 1,794 | +112 | +6.7% | 477,300 |
| 2015/09/17 | 1,714 | 1,734 | 1,670 | 1,682 | -5 | -0.3% | 245,100 |
| 2015/09/16 | 1,720 | 1,759 | 1,667 | 1,687 | +1 | +0.1% | 299,900 |
2301～
2350
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
