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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,634 | 1,634 | 1,613 | 1,615 | -21 | -1.3% | 215,700 |
| 2024/06/25 | 1,664 | 1,664 | 1,633 | 1,636 | +5 | +0.3% | 47,800 |
| 2024/06/24 | 1,649 | 1,649 | 1,619 | 1,631 | -35 | -2.1% | 54,300 |
| 2024/06/21 | 1,664 | 1,676 | 1,641 | 1,666 | +16 | +1% | 47,600 |
| 2024/06/20 | 1,644 | 1,656 | 1,631 | 1,650 | ±0 | ±0% | 36,000 |
| 2024/06/19 | 1,630 | 1,650 | 1,624 | 1,650 | +23 | +1.4% | 38,900 |
| 2024/06/18 | 1,613 | 1,632 | 1,602 | 1,627 | +36 | +2.3% | 43,700 |
| 2024/06/17 | 1,590 | 1,595 | 1,572 | 1,591 | -9 | -0.6% | 56,800 |
| 2024/06/14 | 1,590 | 1,615 | 1,570 | 1,600 | +23 | +1.5% | 38,500 |
| 2024/06/13 | 1,582 | 1,596 | 1,560 | 1,577 | -4 | -0.3% | 22,500 |
| 2024/06/12 | 1,594 | 1,611 | 1,580 | 1,581 | -24 | -1.5% | 25,800 |
| 2024/06/11 | 1,601 | 1,625 | 1,601 | 1,605 | -3 | -0.2% | 20,500 |
| 2024/06/10 | 1,577 | 1,610 | 1,577 | 1,608 | +31 | +2% | 16,300 |
| 2024/06/07 | 1,591 | 1,591 | 1,558 | 1,577 | -21 | -1.3% | 31,600 |
| 2024/06/06 | 1,602 | 1,613 | 1,593 | 1,598 | -4 | -0.2% | 14,600 |
| 2024/06/05 | 1,599 | 1,625 | 1,599 | 1,602 | +8 | +0.5% | 21,000 |
| 2024/06/04 | 1,623 | 1,640 | 1,578 | 1,594 | -21 | -1.3% | 64,100 |
| 2024/06/03 | 1,663 | 1,670 | 1,615 | 1,615 | -36 | -2.2% | 56,100 |
| 2024/05/31 | 1,650 | 1,659 | 1,610 | 1,651 | +7 | +0.4% | 117,400 |
| 2024/05/30 | 1,577 | 1,650 | 1,575 | 1,644 | +60 | +3.8% | 52,200 |
| 2024/05/29 | 1,575 | 1,594 | 1,549 | 1,584 | +11 | +0.7% | 51,500 |
| 2024/05/28 | 1,568 | 1,586 | 1,548 | 1,573 | +7 | +0.4% | 57,200 |
| 2024/05/27 | 1,586 | 1,586 | 1,543 | 1,566 | -20 | -1.3% | 77,900 |
| 2024/05/24 | 1,596 | 1,610 | 1,584 | 1,586 | -37 | -2.3% | 69,700 |
| 2024/05/23 | 1,650 | 1,651 | 1,622 | 1,623 | -27 | -1.6% | 38,600 |
| 2024/05/22 | 1,693 | 1,697 | 1,650 | 1,650 | -50 | -2.9% | 30,300 |
| 2024/05/21 | 1,697 | 1,718 | 1,688 | 1,700 | +6 | +0.4% | 30,900 |
| 2024/05/20 | 1,688 | 1,707 | 1,688 | 1,694 | +4 | +0.2% | 62,500 |
| 2024/05/17 | 1,700 | 1,708 | 1,686 | 1,690 | -17 | -1% | 36,400 |
| 2024/05/16 | 1,738 | 1,738 | 1,700 | 1,707 | -24 | -1.4% | 22,300 |
| 2024/05/15 | 1,737 | 1,744 | 1,705 | 1,731 | +4 | +0.2% | 30,800 |
| 2024/05/14 | 1,739 | 1,761 | 1,709 | 1,727 | +47 | +2.8% | 34,600 |
| 2024/05/13 | 1,717 | 1,717 | 1,680 | 1,680 | -24 | -1.4% | 28,700 |
| 2024/05/10 | 1,700 | 1,714 | 1,693 | 1,704 | +4 | +0.2% | 26,600 |
| 2024/05/09 | 1,705 | 1,713 | 1,695 | 1,700 | -2 | -0.1% | 13,700 |
| 2024/05/08 | 1,740 | 1,743 | 1,700 | 1,702 | -39 | -2.2% | 20,100 |
| 2024/05/07 | 1,747 | 1,747 | 1,730 | 1,741 | -6 | -0.3% | 17,100 |
| 2024/05/02 | 1,715 | 1,756 | 1,715 | 1,747 | +25 | +1.5% | 16,400 |
| 2024/05/01 | 1,758 | 1,758 | 1,713 | 1,722 | -46 | -2.6% | 20,000 |
| 2024/04/30 | 1,746 | 1,774 | 1,731 | 1,768 | +44 | +2.6% | 30,800 |
| 2024/04/26 | 1,700 | 1,731 | 1,694 | 1,724 | +24 | +1.4% | 25,400 |
| 2024/04/25 | 1,748 | 1,757 | 1,691 | 1,700 | -37 | -2.1% | 40,400 |
| 2024/04/24 | 1,705 | 1,745 | 1,705 | 1,737 | +27 | +1.6% | 35,400 |
| 2024/04/23 | 1,707 | 1,714 | 1,698 | 1,710 | +5 | +0.3% | 18,000 |
| 2024/04/22 | 1,713 | 1,718 | 1,692 | 1,705 | -8 | -0.5% | 20,700 |
| 2024/04/19 | 1,708 | 1,718 | 1,688 | 1,713 | +13 | +0.8% | 58,900 |
| 2024/04/18 | 1,700 | 1,711 | 1,693 | 1,700 | +11 | +0.7% | 21,000 |
| 2024/04/17 | 1,706 | 1,707 | 1,672 | 1,689 | -17 | -1% | 38,400 |
| 2024/04/16 | 1,706 | 1,726 | 1,695 | 1,706 | -6 | -0.4% | 28,400 |
| 2024/04/15 | 1,700 | 1,719 | 1,693 | 1,712 | +12 | +0.7% | 23,000 |
301～
350
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
