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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,157 | 1,219 | 1,132 | 1,200 | +13 | +1.1% | 159,400 |
| 2016/02/05 | 1,218 | 1,228 | 1,168 | 1,187 | -50 | -4% | 182,600 |
| 2016/02/04 | 1,268 | 1,270 | 1,230 | 1,237 | -14 | -1.1% | 130,500 |
| 2016/02/03 | 1,299 | 1,300 | 1,227 | 1,251 | -35 | -2.7% | 156,100 |
| 2016/02/02 | 1,319 | 1,327 | 1,274 | 1,286 | -10 | -0.8% | 122,400 |
| 2016/02/01 | 1,277 | 1,306 | 1,270 | 1,296 | +40 | +3.2% | 150,000 |
| 2016/01/29 | 1,231 | 1,267 | 1,217 | 1,256 | +21 | +1.7% | 206,700 |
| 2016/01/28 | 1,295 | 1,303 | 1,232 | 1,235 | -78 | -5.9% | 350,900 |
| 2016/01/27 | 1,300 | 1,324 | 1,275 | 1,313 | +29 | +2.3% | 203,100 |
| 2016/01/26 | 1,280 | 1,352 | 1,241 | 1,284 | -7 | -0.5% | 317,500 |
| 2016/01/25 | 1,280 | 1,317 | 1,243 | 1,291 | +31 | +2.5% | 241,700 |
| 2016/01/22 | 1,250 | 1,273 | 1,231 | 1,260 | +62 | +5.2% | 293,300 |
| 2016/01/21 | 1,305 | 1,333 | 1,186 | 1,198 | -77 | -6% | 479,900 |
| 2016/01/20 | 1,284 | 1,489 | 1,241 | 1,275 | -8 | -0.6% | 998,900 |
| 2016/01/19 | 1,260 | 1,306 | 1,241 | 1,283 | +13 | +1% | 256,000 |
| 2016/01/18 | 1,257 | 1,315 | 1,245 | 1,270 | -77 | -5.7% | 432,400 |
| 2016/01/15 | 1,601 | 1,603 | 1,320 | 1,347 | -239 | -15.1% | 1,277,900 |
| 2016/01/14 | 1,350 | 1,695 | 1,336 | 1,586 | +191 | +13.7% | 2,920,700 |
| 2016/01/13 | 1,368 | 1,409 | 1,368 | 1,395 | +50 | +3.7% | 81,600 |
| 2016/01/12 | 1,422 | 1,427 | 1,336 | 1,345 | -89 | -6.2% | 168,100 |
| 2016/01/08 | 1,450 | 1,474 | 1,432 | 1,434 | -30 | -2% | 122,100 |
| 2016/01/07 | 1,469 | 1,511 | 1,453 | 1,464 | -5 | -0.3% | 83,000 |
| 2016/01/06 | 1,575 | 1,614 | 1,460 | 1,469 | -67 | -4.4% | 286,800 |
| 2016/01/05 | 1,431 | 1,549 | 1,431 | 1,536 | +91 | +6.3% | 296,900 |
| 2016/01/04 | 1,430 | 1,474 | 1,422 | 1,445 | -1 | -0.1% | 116,200 |
| 2015/12/30 | 1,463 | 1,487 | 1,443 | 1,446 | -30 | -2% | 89,300 |
| 2015/12/29 | 1,447 | 1,486 | 1,438 | 1,476 | +29 | +2% | 120,100 |
| 2015/12/28 | 1,400 | 1,469 | 1,400 | 1,447 | +60 | +4.3% | 114,600 |
| 2015/12/25 | 1,398 | 1,425 | 1,375 | 1,387 | -21 | -1.5% | 239,100 |
| 2015/12/24 | 1,445 | 1,464 | 1,395 | 1,408 | -33 | -2.3% | 311,400 |
| 2015/12/22 | 1,478 | 1,534 | 1,437 | 1,441 | -49 | -3.3% | 345,900 |
| 2015/12/21 | 1,457 | 1,493 | 1,451 | 1,490 | +3 | +0.2% | 157,600 |
| 2015/12/18 | 1,530 | 1,532 | 1,481 | 1,487 | -37 | -2.4% | 142,600 |
| 2015/12/17 | 1,486 | 1,536 | 1,486 | 1,524 | +40 | +2.7% | 189,200 |
| 2015/12/16 | 1,506 | 1,524 | 1,475 | 1,484 | -18 | -1.2% | 103,300 |
| 2015/12/15 | 1,526 | 1,545 | 1,496 | 1,502 | -24 | -1.6% | 114,200 |
| 2015/12/14 | 1,532 | 1,548 | 1,515 | 1,526 | -46 | -2.9% | 161,100 |
| 2015/12/11 | 1,545 | 1,589 | 1,545 | 1,572 | +14 | +0.9% | 83,300 |
| 2015/12/10 | 1,565 | 1,574 | 1,548 | 1,558 | -35 | -2.2% | 119,800 |
| 2015/12/09 | 1,575 | 1,607 | 1,575 | 1,593 | +10 | +0.6% | 116,000 |
| 2015/12/08 | 1,585 | 1,606 | 1,571 | 1,583 | -16 | -1% | 91,300 |
| 2015/12/07 | 1,581 | 1,620 | 1,575 | 1,599 | +27 | +1.7% | 119,000 |
| 2015/12/04 | 1,600 | 1,600 | 1,568 | 1,572 | -46 | -2.8% | 143,500 |
| 2015/12/03 | 1,625 | 1,631 | 1,609 | 1,618 | -7 | -0.4% | 73,400 |
| 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 |
2351～
2400
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
