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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,450 | 1,461 | 1,450 | 1,450 | +2 | +0.1% | 34,900 |
| 2024/11/20 | 1,420 | 1,450 | 1,420 | 1,448 | +39 | +2.8% | 38,000 |
| 2024/11/19 | 1,411 | 1,425 | 1,407 | 1,409 | +13 | +0.9% | 30,000 |
| 2024/11/18 | 1,415 | 1,423 | 1,396 | 1,396 | -26 | -1.8% | 47,900 |
| 2024/11/15 | 1,430 | 1,434 | 1,417 | 1,422 | -7 | -0.5% | 53,400 |
| 2024/11/14 | 1,398 | 1,434 | 1,361 | 1,429 | -29 | -2% | 58,000 |
| 2024/11/13 | 1,445 | 1,471 | 1,445 | 1,458 | +18 | +1.3% | 27,900 |
| 2024/11/12 | 1,460 | 1,474 | 1,440 | 1,440 | -15 | -1% | 21,300 |
| 2024/11/11 | 1,471 | 1,480 | 1,455 | 1,455 | -18 | -1.2% | 41,800 |
| 2024/11/08 | 1,478 | 1,489 | 1,473 | 1,473 | +1 | +0.1% | 29,300 |
| 2024/11/07 | 1,457 | 1,472 | 1,457 | 1,472 | +32 | +2.2% | 24,800 |
| 2024/11/06 | 1,450 | 1,455 | 1,436 | 1,440 | +4 | +0.3% | 18,400 |
| 2024/11/05 | 1,449 | 1,449 | 1,434 | 1,436 | +5 | +0.3% | 19,200 |
| 2024/11/01 | 1,433 | 1,443 | 1,430 | 1,431 | -13 | -0.9% | 16,500 |
| 2024/10/31 | 1,439 | 1,450 | 1,434 | 1,444 | +5 | +0.3% | 14,400 |
| 2024/10/30 | 1,433 | 1,443 | 1,431 | 1,439 | +18 | +1.3% | 36,000 |
| 2024/10/29 | 1,423 | 1,430 | 1,410 | 1,421 | ±0 | ±0% | 9,600 |
| 2024/10/28 | 1,405 | 1,422 | 1,402 | 1,421 | +19 | +1.4% | 12,600 |
| 2024/10/25 | 1,431 | 1,431 | 1,400 | 1,402 | -21 | -1.5% | 21,100 |
| 2024/10/24 | 1,415 | 1,431 | 1,414 | 1,423 | +8 | +0.6% | 12,900 |
| 2024/10/23 | 1,434 | 1,448 | 1,415 | 1,415 | -17 | -1.2% | 8,200 |
| 2024/10/22 | 1,457 | 1,457 | 1,432 | 1,432 | -23 | -1.6% | 15,200 |
| 2024/10/21 | 1,458 | 1,465 | 1,451 | 1,455 | +5 | +0.3% | 8,800 |
| 2024/10/18 | 1,442 | 1,454 | 1,440 | 1,450 | +8 | +0.6% | 5,300 |
| 2024/10/17 | 1,458 | 1,471 | 1,442 | 1,442 | -12 | -0.8% | 11,000 |
| 2024/10/16 | 1,461 | 1,477 | 1,451 | 1,454 | -7 | -0.5% | 14,100 |
| 2024/10/15 | 1,460 | 1,470 | 1,446 | 1,461 | +22 | +1.5% | 16,300 |
| 2024/10/11 | 1,444 | 1,450 | 1,439 | 1,439 | +2 | +0.1% | 9,900 |
| 2024/10/10 | 1,447 | 1,447 | 1,422 | 1,437 | +5 | +0.3% | 6,400 |
| 2024/10/09 | 1,440 | 1,443 | 1,432 | 1,432 | +2 | +0.1% | 5,300 |
| 2024/10/08 | 1,431 | 1,441 | 1,430 | 1,430 | -17 | -1.2% | 6,600 |
| 2024/10/07 | 1,457 | 1,457 | 1,435 | 1,447 | +15 | +1% | 15,000 |
| 2024/10/04 | 1,427 | 1,447 | 1,426 | 1,432 | +16 | +1.1% | 15,000 |
| 2024/10/03 | 1,428 | 1,429 | 1,415 | 1,416 | +15 | +1.1% | 11,900 |
| 2024/10/02 | 1,403 | 1,413 | 1,394 | 1,401 | -2 | -0.1% | 17,900 |
| 2024/10/01 | 1,415 | 1,415 | 1,389 | 1,403 | +1 | +0.1% | 12,700 |
| 2024/09/30 | 1,394 | 1,415 | 1,380 | 1,402 | -22 | -1.5% | 22,800 |
| 2024/09/27 | 1,454 | 1,454 | 1,408 | 1,424 | -11 | -0.8% | 27,000 |
| 2024/09/26 | 1,410 | 1,435 | 1,405 | 1,435 | +33 | +2.4% | 261,400 |
| 2024/09/25 | 1,424 | 1,427 | 1,383 | 1,402 | +8 | +0.6% | 165,100 |
| 2024/09/24 | 1,391 | 1,408 | 1,386 | 1,394 | +12 | +0.9% | 152,200 |
| 2024/09/20 | 1,386 | 1,392 | 1,370 | 1,382 | +5 | +0.4% | 17,300 |
| 2024/09/19 | 1,377 | 1,395 | 1,363 | 1,377 | +7 | +0.5% | 22,600 |
| 2024/09/18 | 1,375 | 1,376 | 1,353 | 1,370 | +9 | +0.7% | 14,100 |
| 2024/09/17 | 1,345 | 1,364 | 1,338 | 1,361 | +32 | +2.4% | 20,500 |
| 2024/09/13 | 1,347 | 1,352 | 1,326 | 1,329 | -27 | -2% | 20,700 |
| 2024/09/12 | 1,346 | 1,374 | 1,343 | 1,356 | +41 | +3.1% | 19,700 |
| 2024/09/11 | 1,336 | 1,336 | 1,310 | 1,315 | -28 | -2.1% | 15,800 |
| 2024/09/10 | 1,335 | 1,346 | 1,335 | 1,343 | +8 | +0.6% | 6,100 |
| 2024/09/09 | 1,309 | 1,343 | 1,306 | 1,335 | +11 | +0.8% | 14,400 |
201～
250
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% | 16.08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% | 34.87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
