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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,277 | 1,278 | 1,267 | 1,272 | -12 | -0.9% | 192,700 |
2023/09/25 | 1,297 | 1,297 | 1,279 | 1,284 | +12 | +0.9% | 233,500 |
2023/09/22 | 1,267 | 1,277 | 1,256 | 1,272 | +9 | +0.7% | 61,500 |
2023/09/21 | 1,260 | 1,281 | 1,253 | 1,263 | +11 | +0.9% | 66,600 |
2023/09/20 | 1,264 | 1,264 | 1,251 | 1,252 | -10 | -0.8% | 30,100 |
2023/09/19 | 1,258 | 1,264 | 1,249 | 1,262 | +8 | +0.6% | 46,700 |
2023/09/15 | 1,250 | 1,256 | 1,245 | 1,254 | +7 | +0.6% | 62,300 |
2023/09/14 | 1,245 | 1,250 | 1,240 | 1,247 | +2 | +0.2% | 61,600 |
2023/09/13 | 1,242 | 1,249 | 1,237 | 1,245 | +3 | +0.2% | 46,000 |
2023/09/12 | 1,239 | 1,248 | 1,232 | 1,242 | +13 | +1.1% | 45,000 |
2023/09/11 | 1,226 | 1,233 | 1,217 | 1,229 | +5 | +0.4% | 36,100 |
2023/09/08 | 1,231 | 1,236 | 1,219 | 1,224 | -7 | -0.6% | 48,200 |
2023/09/07 | 1,231 | 1,241 | 1,230 | 1,231 | -12 | -1% | 26,700 |
2023/09/06 | 1,240 | 1,247 | 1,235 | 1,243 | -5 | -0.4% | 24,300 |
2023/09/05 | 1,253 | 1,253 | 1,234 | 1,248 | -5 | -0.4% | 33,100 |
2023/09/04 | 1,234 | 1,253 | 1,234 | 1,253 | +20 | +1.6% | 49,100 |
2023/09/01 | 1,227 | 1,233 | 1,219 | 1,233 | +13 | +1.1% | 84,000 |
2023/08/31 | 1,230 | 1,232 | 1,219 | 1,220 | -5 | -0.4% | 20,700 |
2023/08/30 | 1,228 | 1,237 | 1,220 | 1,225 | +6 | +0.5% | 35,400 |
2023/08/29 | 1,214 | 1,226 | 1,214 | 1,219 | +6 | +0.5% | 117,000 |
2023/08/28 | 1,211 | 1,227 | 1,204 | 1,213 | +5 | +0.4% | 27,800 |
2023/08/25 | 1,188 | 1,221 | 1,186 | 1,208 | +19 | +1.6% | 110,000 |
2023/08/24 | 1,180 | 1,194 | 1,176 | 1,189 | +9 | +0.8% | 37,800 |
2023/08/23 | 1,163 | 1,180 | 1,157 | 1,180 | +16 | +1.4% | 31,900 |
2023/08/22 | 1,155 | 1,166 | 1,155 | 1,164 | +7 | +0.6% | 35,100 |
2023/08/21 | 1,141 | 1,161 | 1,141 | 1,157 | +21 | +1.8% | 29,500 |
2023/08/18 | 1,129 | 1,140 | 1,125 | 1,136 | -2 | -0.2% | 47,200 |
2023/08/17 | 1,153 | 1,153 | 1,128 | 1,138 | -19 | -1.6% | 90,600 |
2023/08/16 | 1,162 | 1,174 | 1,148 | 1,157 | -7 | -0.6% | 96,800 |
2023/08/15 | 1,214 | 1,214 | 1,164 | 1,164 | -63 | -5.1% | 219,300 |
2023/08/14 | 1,214 | 1,243 | 1,207 | 1,227 | -15 | -1.2% | 121,700 |
2023/08/10 | 1,255 | 1,255 | 1,231 | 1,242 | -13 | -1% | 35,700 |
2023/08/09 | 1,250 | 1,259 | 1,247 | 1,255 | +6 | +0.5% | 40,900 |
2023/08/08 | 1,250 | 1,253 | 1,244 | 1,249 | -1 | -0.1% | 26,500 |
2023/08/07 | 1,226 | 1,250 | 1,222 | 1,250 | +24 | +2% | 37,900 |
2023/08/04 | 1,215 | 1,228 | 1,213 | 1,226 | +8 | +0.7% | 29,200 |
2023/08/03 | 1,234 | 1,234 | 1,215 | 1,218 | -26 | -2.1% | 41,600 |
2023/08/02 | 1,250 | 1,251 | 1,241 | 1,244 | -11 | -0.9% | 26,100 |
2023/08/01 | 1,257 | 1,258 | 1,250 | 1,255 | -1 | -0.1% | 24,500 |
2023/07/31 | 1,260 | 1,264 | 1,248 | 1,256 | +4 | +0.3% | 44,700 |
2023/07/28 | 1,244 | 1,252 | 1,234 | 1,252 | +4 | +0.3% | 55,900 |
2023/07/27 | 1,234 | 1,248 | 1,232 | 1,248 | +17 | +1.4% | 46,600 |
2023/07/26 | 1,234 | 1,234 | 1,224 | 1,231 | ±0 | ±0% | 18,100 |
2023/07/25 | 1,225 | 1,231 | 1,220 | 1,231 | +12 | +1% | 56,800 |
2023/07/24 | 1,213 | 1,223 | 1,211 | 1,219 | +10 | +0.8% | 23,400 |
2023/07/21 | 1,222 | 1,222 | 1,207 | 1,209 | -8 | -0.7% | 37,900 |
2023/07/20 | 1,210 | 1,225 | 1,209 | 1,217 | +8 | +0.7% | 33,500 |
2023/07/19 | 1,206 | 1,210 | 1,206 | 1,209 | +3 | +0.2% | 29,400 |
2023/07/18 | 1,211 | 1,211 | 1,199 | 1,206 | -1 | -0.1% | 43,900 |
2023/07/14 | 1,222 | 1,223 | 1,202 | 1,207 | -6 | -0.5% | 34,000 |
151~
200
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