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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,352 | 1,354 | 1,316 | 1,324 | -23 | -1.7% | 15,500 |
| 2024/09/05 | 1,351 | 1,388 | 1,335 | 1,347 | -15 | -1.1% | 19,700 |
| 2024/09/04 | 1,380 | 1,397 | 1,352 | 1,362 | -28 | -2% | 21,500 |
| 2024/09/03 | 1,364 | 1,392 | 1,364 | 1,390 | +8 | +0.6% | 10,400 |
| 2024/09/02 | 1,405 | 1,405 | 1,364 | 1,382 | -12 | -0.9% | 10,500 |
| 2024/08/30 | 1,394 | 1,412 | 1,394 | 1,394 | -8 | -0.6% | 17,400 |
| 2024/08/29 | 1,408 | 1,408 | 1,391 | 1,402 | +5 | +0.4% | 17,500 |
| 2024/08/28 | 1,404 | 1,406 | 1,387 | 1,397 | -13 | -0.9% | 6,800 |
| 2024/08/27 | 1,391 | 1,413 | 1,390 | 1,410 | +29 | +2.1% | 17,100 |
| 2024/08/26 | 1,380 | 1,384 | 1,367 | 1,381 | -3 | -0.2% | 11,600 |
| 2024/08/23 | 1,380 | 1,398 | 1,380 | 1,384 | +14 | +1% | 21,100 |
| 2024/08/22 | 1,355 | 1,370 | 1,343 | 1,370 | +14 | +1% | 16,600 |
| 2024/08/21 | 1,340 | 1,356 | 1,327 | 1,356 | -2 | -0.1% | 20,700 |
| 2024/08/20 | 1,325 | 1,361 | 1,325 | 1,358 | +33 | +2.5% | 26,500 |
| 2024/08/19 | 1,347 | 1,350 | 1,321 | 1,325 | -34 | -2.5% | 31,000 |
| 2024/08/16 | 1,344 | 1,366 | 1,328 | 1,359 | +15 | +1.1% | 38,500 |
| 2024/08/15 | 1,341 | 1,345 | 1,308 | 1,344 | -11 | -0.8% | 57,600 |
| 2024/08/14 | 1,323 | 1,363 | 1,301 | 1,355 | +16 | +1.2% | 31,800 |
| 2024/08/13 | 1,361 | 1,361 | 1,320 | 1,339 | +21 | +1.6% | 33,700 |
| 2024/08/09 | 1,327 | 1,343 | 1,291 | 1,318 | +21 | +1.6% | 40,300 |
| 2024/08/08 | 1,285 | 1,317 | 1,263 | 1,297 | -15 | -1.1% | 40,200 |
| 2024/08/07 | 1,262 | 1,346 | 1,262 | 1,312 | -10 | -0.8% | 35,900 |
| 2024/08/06 | 1,271 | 1,340 | 1,263 | 1,322 | +141 | +11.9% | 43,600 |
| 2024/08/05 | 1,322 | 1,339 | 1,181 | 1,181 | -201 | -14.5% | 85,100 |
| 2024/08/02 | 1,409 | 1,415 | 1,381 | 1,382 | -66 | -4.6% | 55,500 |
| 2024/08/01 | 1,452 | 1,464 | 1,425 | 1,448 | -27 | -1.8% | 40,700 |
| 2024/07/31 | 1,451 | 1,478 | 1,445 | 1,475 | -1 | -0.1% | 30,200 |
| 2024/07/30 | 1,480 | 1,489 | 1,459 | 1,476 | -26 | -1.7% | 161,300 |
| 2024/07/29 | 1,467 | 1,502 | 1,464 | 1,502 | +35 | +2.4% | 33,600 |
| 2024/07/26 | 1,480 | 1,495 | 1,467 | 1,467 | -21 | -1.4% | 22,400 |
| 2024/07/25 | 1,477 | 1,501 | 1,477 | 1,488 | -14 | -0.9% | 42,000 |
| 2024/07/24 | 1,494 | 1,526 | 1,494 | 1,502 | -9 | -0.6% | 26,500 |
| 2024/07/23 | 1,506 | 1,530 | 1,502 | 1,511 | +32 | +2.2% | 25,100 |
| 2024/07/22 | 1,504 | 1,511 | 1,479 | 1,479 | -23 | -1.5% | 36,200 |
| 2024/07/19 | 1,515 | 1,525 | 1,500 | 1,502 | -16 | -1.1% | 27,500 |
| 2024/07/18 | 1,522 | 1,540 | 1,515 | 1,518 | -4 | -0.3% | 17,900 |
| 2024/07/17 | 1,554 | 1,560 | 1,507 | 1,522 | -15 | -1% | 27,500 |
| 2024/07/16 | 1,533 | 1,538 | 1,527 | 1,537 | +17 | +1.1% | 13,800 |
| 2024/07/12 | 1,506 | 1,534 | 1,506 | 1,520 | +14 | +0.9% | 21,400 |
| 2024/07/11 | 1,525 | 1,529 | 1,505 | 1,506 | -4 | -0.3% | 19,900 |
| 2024/07/10 | 1,542 | 1,551 | 1,500 | 1,510 | -24 | -1.6% | 56,900 |
| 2024/07/09 | 1,546 | 1,548 | 1,523 | 1,534 | -1 | -0.1% | 17,500 |
| 2024/07/08 | 1,544 | 1,550 | 1,526 | 1,535 | +5 | +0.3% | 29,500 |
| 2024/07/05 | 1,532 | 1,539 | 1,525 | 1,530 | +5 | +0.3% | 11,200 |
| 2024/07/04 | 1,513 | 1,547 | 1,513 | 1,525 | +15 | +1% | 24,700 |
| 2024/07/03 | 1,499 | 1,520 | 1,497 | 1,510 | +6 | +0.4% | 33,700 |
| 2024/07/02 | 1,541 | 1,541 | 1,486 | 1,504 | -54 | -3.5% | 102,900 |
| 2024/07/01 | 1,622 | 1,622 | 1,554 | 1,558 | -51 | -3.2% | 26,000 |
| 2024/06/28 | 1,600 | 1,630 | 1,600 | 1,609 | +2 | +0.1% | 28,000 |
| 2024/06/27 | 1,579 | 1,615 | 1,570 | 1,607 | -8 | -0.5% | 144,900 |
251～
300
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
