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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,301 | 1,309 | 1,290 | 1,300 | -8 | -0.6% | 109,200 |
2023/12/07 | 1,325 | 1,328 | 1,306 | 1,308 | -22 | -1.7% | 55,700 |
2023/12/06 | 1,313 | 1,330 | 1,313 | 1,330 | +22 | +1.7% | 38,000 |
2023/12/05 | 1,322 | 1,326 | 1,308 | 1,308 | -16 | -1.2% | 33,800 |
2023/12/04 | 1,320 | 1,330 | 1,312 | 1,324 | +24 | +1.8% | 52,600 |
2023/12/01 | 1,321 | 1,323 | 1,300 | 1,300 | -12 | -0.9% | 73,500 |
2023/11/30 | 1,295 | 1,314 | 1,295 | 1,312 | +18 | +1.4% | 45,200 |
2023/11/29 | 1,295 | 1,300 | 1,283 | 1,294 | +3 | +0.2% | 57,700 |
2023/11/28 | 1,289 | 1,298 | 1,283 | 1,291 | +1 | +0.1% | 44,300 |
2023/11/27 | 1,269 | 1,290 | 1,269 | 1,290 | +23 | +1.8% | 40,600 |
2023/11/24 | 1,268 | 1,272 | 1,259 | 1,267 | -2 | -0.2% | 38,000 |
2023/11/22 | 1,254 | 1,272 | 1,251 | 1,269 | +15 | +1.2% | 43,200 |
2023/11/21 | 1,243 | 1,262 | 1,243 | 1,254 | +19 | +1.5% | 58,200 |
2023/11/20 | 1,218 | 1,241 | 1,215 | 1,235 | +24 | +2% | 67,700 |
2023/11/17 | 1,196 | 1,211 | 1,196 | 1,211 | +12 | +1% | 68,800 |
2023/11/16 | 1,207 | 1,210 | 1,196 | 1,199 | +8 | +0.7% | 39,400 |
2023/11/15 | 1,193 | 1,203 | 1,185 | 1,191 | -2 | -0.2% | 40,100 |
2023/11/14 | 1,193 | 1,208 | 1,182 | 1,193 | -30 | -2.5% | 73,100 |
2023/11/13 | 1,240 | 1,242 | 1,215 | 1,223 | -30 | -2.4% | 74,400 |
2023/11/10 | 1,245 | 1,253 | 1,239 | 1,253 | ±0 | ±0% | 34,600 |
2023/11/09 | 1,238 | 1,253 | 1,231 | 1,253 | +21 | +1.7% | 53,600 |
2023/11/08 | 1,238 | 1,244 | 1,221 | 1,232 | -1 | -0.1% | 60,900 |
2023/11/07 | 1,229 | 1,240 | 1,225 | 1,233 | ±0 | ±0% | 43,400 |
2023/11/06 | 1,241 | 1,241 | 1,232 | 1,233 | +8 | +0.7% | 105,900 |
2023/11/02 | 1,217 | 1,225 | 1,211 | 1,225 | +12 | +1% | 30,200 |
2023/11/01 | 1,210 | 1,213 | 1,197 | 1,213 | +24 | +2% | 81,100 |
2023/10/31 | 1,165 | 1,189 | 1,162 | 1,189 | +13 | +1.1% | 33,800 |
2023/10/30 | 1,165 | 1,184 | 1,165 | 1,176 | -12 | -1% | 40,200 |
2023/10/27 | 1,166 | 1,188 | 1,166 | 1,188 | +23 | +2% | 26,400 |
2023/10/26 | 1,178 | 1,181 | 1,163 | 1,165 | -25 | -2.1% | 36,000 |
2023/10/25 | 1,198 | 1,198 | 1,184 | 1,190 | +8 | +0.7% | 36,600 |
2023/10/24 | 1,169 | 1,182 | 1,145 | 1,182 | +17 | +1.5% | 62,900 |
2023/10/23 | 1,175 | 1,175 | 1,164 | 1,165 | -17 | -1.4% | 32,800 |
2023/10/20 | 1,180 | 1,186 | 1,170 | 1,182 | +1 | +0.1% | 30,400 |
2023/10/19 | 1,170 | 1,191 | 1,169 | 1,181 | +1 | +0.1% | 32,100 |
2023/10/18 | 1,186 | 1,186 | 1,171 | 1,180 | -9 | -0.8% | 58,500 |
2023/10/17 | 1,182 | 1,194 | 1,182 | 1,189 | +8 | +0.7% | 27,400 |
2023/10/16 | 1,194 | 1,196 | 1,177 | 1,181 | -20 | -1.7% | 47,300 |
2023/10/13 | 1,220 | 1,220 | 1,198 | 1,201 | -21 | -1.7% | 60,300 |
2023/10/12 | 1,215 | 1,222 | 1,205 | 1,222 | +5 | +0.4% | 35,800 |
2023/10/11 | 1,225 | 1,232 | 1,217 | 1,217 | -17 | -1.4% | 29,600 |
2023/10/10 | 1,231 | 1,242 | 1,230 | 1,234 | +14 | +1.1% | 34,500 |
2023/10/06 | 1,213 | 1,220 | 1,210 | 1,220 | -1 | -0.1% | 31,000 |
2023/10/05 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 39,900 |
2023/10/04 | 1,214 | 1,216 | 1,198 | 1,198 | -25 | -2% | 72,600 |
2023/10/03 | 1,252 | 1,253 | 1,221 | 1,223 | -32 | -2.5% | 44,200 |
2023/10/02 | 1,282 | 1,286 | 1,254 | 1,255 | -21 | -1.6% | 40,100 |
2023/09/29 | 1,280 | 1,295 | 1,269 | 1,276 | -1 | -0.1% | 40,700 |
2023/09/28 | 1,265 | 1,280 | 1,259 | 1,277 | +8 | +0.6% | 41,800 |
2023/09/27 | 1,256 | 1,269 | 1,246 | 1,269 | -3 | -0.2% | 176,900 |
101~
150
件表示中 / 2408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 | 170,400円 | -0.5% | -22.1% | 3.17% | 53.89倍 | 1.83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 |
オ ロ | 271,000円 | +17.0% | +8.5% | 1.11% | 22.27倍 | 4.92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 |
ピーシーエー | 197,900円 | +9.9% | +2.0% | 4.19% | 23.94倍 | 2.12倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
アイスタイル | 52,900円 | +16.6% | +143.9% | 0.00% | 59.51倍 | 4.43倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。広告等マーケ支援とEC・実店舗の小売りが柱 |
マークラインズ | 323,000円 | +17.7% | +15.7% | 1.30% | 26.68倍 | 7.76倍 |
|
自動車業界特化のWeb情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム