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 |
---|---|---|---|---|---|---|---|
2025/08/18 | 2,094 | 2,096 | 2,093 | 2,095 | +6 | +0.3% | 190,600 |
2025/08/15 | 2,091 | 2,095 | 2,089 | 2,089 | -6 | -0.3% | 105,600 |
2025/08/14 | 2,095 | 2,095 | 2,089 | 2,095 | -3 | -0.1% | 52,500 |
2025/08/13 | 2,089 | 2,099 | 2,088 | 2,098 | +7 | +0.3% | 274,500 |
2025/08/12 | 2,087 | 2,091 | 2,087 | 2,091 | +3 | +0.1% | 162,900 |
2025/08/08 | 2,087 | 2,089 | 2,085 | 2,088 | +1 | ±0% | 54,800 |
2025/08/07 | 2,089 | 2,091 | 2,078 | 2,087 | -1 | ±0% | 293,400 |
2025/08/06 | 2,091 | 2,094 | 2,088 | 2,088 | -4 | -0.2% | 74,900 |
2025/08/05 | 2,090 | 2,095 | 2,090 | 2,092 | ±0 | ±0% | 118,800 |
2025/08/04 | 2,088 | 2,094 | 2,088 | 2,092 | +4 | +0.2% | 144,000 |
2025/08/01 | 2,086 | 2,090 | 2,085 | 2,088 | +4 | +0.2% | 118,100 |
2025/07/31 | 2,086 | 2,088 | 2,083 | 2,084 | ±0 | ±0% | 86,700 |
2025/07/30 | 2,080 | 2,085 | 2,079 | 2,084 | +3 | +0.1% | 217,600 |
2025/07/29 | 2,078 | 2,081 | 2,077 | 2,081 | +4 | +0.2% | 86,800 |
2025/07/28 | 2,079 | 2,080 | 2,077 | 2,077 | -2 | -0.1% | 157,900 |
2025/07/25 | 2,079 | 2,081 | 2,079 | 2,079 | ±0 | ±0% | 141,700 |
2025/07/24 | 2,080 | 2,081 | 2,079 | 2,079 | -1 | ±0% | 137,700 |
2025/07/23 | 2,080 | 2,082 | 2,079 | 2,080 | ±0 | ±0% | 156,800 |
2025/07/22 | 2,082 | 2,082 | 2,080 | 2,080 | -3 | -0.1% | 175,600 |
2025/07/18 | 2,082 | 2,083 | 2,081 | 2,083 | +2 | +0.1% | 54,500 |
2025/07/17 | 2,081 | 2,082 | 2,080 | 2,081 | ±0 | ±0% | 109,500 |
2025/07/16 | 2,081 | 2,082 | 2,081 | 2,081 | -1 | ±0% | 87,900 |
2025/07/15 | 2,080 | 2,082 | 2,080 | 2,082 | +1 | ±0% | 176,600 |
2025/07/14 | 2,082 | 2,082 | 2,081 | 2,081 | -1 | ±0% | 325,200 |
2025/07/11 | 2,082 | 2,083 | 2,081 | 2,082 | ±0 | ±0% | 76,500 |
2025/07/10 | 2,083 | 2,083 | 2,081 | 2,082 | +1 | ±0% | 94,700 |
2025/07/09 | 2,082 | 2,083 | 2,081 | 2,081 | -1 | ±0% | 97,200 |
2025/07/08 | 2,082 | 2,083 | 2,081 | 2,082 | +1 | ±0% | 96,800 |
2025/07/07 | 2,081 | 2,083 | 2,081 | 2,081 | ±0 | ±0% | 150,900 |
2025/07/04 | 2,082 | 2,083 | 2,081 | 2,081 | ±0 | ±0% | 242,500 |
2025/07/03 | 2,081 | 2,082 | 2,081 | 2,081 | ±0 | ±0% | 113,200 |
2025/07/02 | 2,081 | 2,082 | 2,081 | 2,081 | ±0 | ±0% | 116,200 |
2025/07/01 | 2,081 | 2,082 | 2,081 | 2,081 | ±0 | ±0% | 165,600 |
2025/06/30 | 2,081 | 2,082 | 2,081 | 2,081 | ±0 | ±0% | 128,000 |
2025/06/27 | 2,082 | 2,083 | 2,081 | 2,081 | -1 | ±0% | 205,800 |
2025/06/26 | 2,082 | 2,083 | 2,082 | 2,082 | -1 | ±0% | 105,500 |
2025/06/25 | 2,082 | 2,083 | 2,082 | 2,083 | +1 | ±0% | 140,200 |
2025/06/24 | 2,082 | 2,083 | 2,082 | 2,082 | ±0 | ±0% | 123,900 |
2025/06/23 | 2,082 | 2,083 | 2,081 | 2,082 | ±0 | ±0% | 398,700 |
2025/06/20 | 2,082 | 2,083 | 2,082 | 2,082 | -1 | ±0% | 431,500 |
2025/06/19 | 2,082 | 2,083 | 2,081 | 2,083 | +1 | ±0% | 428,900 |
2025/06/18 | 2,085 | 2,086 | 2,080 | 2,082 | +151 | +7.8% | 1,093,900 |
2025/06/17 | 1,931 | 1,931 | 1,931 | 1,931 | +400 | +26.1% | 45,100 |
2025/06/16 | 1,540 | 1,549 | 1,525 | 1,531 | -6 | -0.4% | 49,500 |
2025/06/13 | 1,551 | 1,558 | 1,530 | 1,537 | -18 | -1.2% | 65,300 |
2025/06/12 | 1,558 | 1,577 | 1,549 | 1,555 | -1 | -0.1% | 49,100 |
2025/06/11 | 1,545 | 1,560 | 1,543 | 1,556 | +7 | +0.5% | 33,300 |
2025/06/10 | 1,544 | 1,559 | 1,543 | 1,549 | +5 | +0.3% | 41,100 |
2025/06/09 | 1,572 | 1,572 | 1,540 | 1,544 | -21 | -1.3% | 62,300 |
2025/06/06 | 1,550 | 1,575 | 1,550 | 1,565 | +2 | +0.1% | 83,200 |
1~
50
件表示中 / 2720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 | 209,500円 | +3.0% | +0.7% | 0.00% | 29.44倍 | 2.18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 |
プロシップ | 345,500円 | +8.4% | +1.2% | 1.85% | 23.83倍 | 4.91倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
アルファシステム | 378,500円 | +3.9% | +7.9% | 3.30% | 16.10倍 | 1.22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 |
菱友システム | 819,000円 | -0.6% | +0.6% | 2.08% | 15.36倍 | 2.73倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。IBMの有力特約店 |
エムティーアイ | 86,100円 | +6.3% | +2.6% | 2.09% | 17.92倍 | 2.84倍 |
|
コンテンツからDX推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム