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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,650 | 1,712 | 1,650 | 1,698 | +87 | +5.4% | 180,700 |
2021/06/04 | 1,647 | 1,666 | 1,603 | 1,611 | -36 | -2.2% | 93,500 |
2021/06/03 | 1,625 | 1,662 | 1,621 | 1,647 | +22 | +1.4% | 57,900 |
2021/06/02 | 1,606 | 1,639 | 1,606 | 1,625 | +19 | +1.2% | 41,900 |
2021/06/01 | 1,620 | 1,625 | 1,595 | 1,606 | ±0 | ±0% | 52,200 |
2021/05/31 | 1,618 | 1,622 | 1,586 | 1,606 | -12 | -0.7% | 42,100 |
2021/05/28 | 1,626 | 1,642 | 1,601 | 1,618 | -5 | -0.3% | 69,400 |
2021/05/27 | 1,650 | 1,668 | 1,623 | 1,623 | -14 | -0.9% | 45,300 |
2021/05/26 | 1,669 | 1,675 | 1,636 | 1,637 | -39 | -2.3% | 79,800 |
2021/05/25 | 1,770 | 1,770 | 1,667 | 1,676 | -71 | -4.1% | 130,200 |
2021/05/24 | 1,744 | 1,758 | 1,694 | 1,747 | ±0 | ±0% | 170,800 |
2021/05/21 | 1,698 | 1,759 | 1,687 | 1,747 | +60 | +3.6% | 190,100 |
2021/05/20 | 1,640 | 1,692 | 1,632 | 1,687 | +47 | +2.9% | 131,500 |
2021/05/19 | 1,591 | 1,643 | 1,590 | 1,640 | +32 | +2% | 105,200 |
2021/05/18 | 1,584 | 1,613 | 1,542 | 1,608 | +10 | +0.6% | 103,500 |
2021/05/17 | 1,549 | 1,614 | 1,534 | 1,598 | +53 | +3.4% | 219,700 |
2021/05/14 | 1,502 | 1,564 | 1,456 | 1,545 | +133 | +9.4% | 230,100 |
2021/05/13 | 1,420 | 1,446 | 1,379 | 1,412 | -25 | -1.7% | 139,500 |
2021/05/12 | 1,480 | 1,487 | 1,431 | 1,437 | -41 | -2.8% | 78,500 |
2021/05/11 | 1,523 | 1,529 | 1,474 | 1,478 | -42 | -2.8% | 65,700 |
2021/05/10 | 1,511 | 1,537 | 1,500 | 1,520 | +9 | +0.6% | 53,800 |
2021/05/07 | 1,517 | 1,524 | 1,495 | 1,511 | +16 | +1.1% | 90,900 |
2021/05/06 | 1,513 | 1,517 | 1,486 | 1,495 | -33 | -2.2% | 73,600 |
2021/04/30 | 1,498 | 1,550 | 1,487 | 1,528 | +48 | +3.2% | 99,900 |
2021/04/28 | 1,513 | 1,513 | 1,468 | 1,480 | -42 | -2.8% | 50,500 |
2021/04/27 | 1,498 | 1,541 | 1,495 | 1,522 | +49 | +3.3% | 184,400 |
2021/04/26 | 1,495 | 1,503 | 1,452 | 1,473 | -25 | -1.7% | 82,000 |
2021/04/23 | 1,487 | 1,517 | 1,471 | 1,498 | +11 | +0.7% | 185,800 |
2021/04/22 | 1,466 | 1,501 | 1,460 | 1,487 | +49 | +3.4% | 142,500 |
2021/04/21 | 1,448 | 1,454 | 1,432 | 1,438 | -14 | -1% | 64,500 |
2021/04/20 | 1,488 | 1,488 | 1,451 | 1,452 | -37 | -2.5% | 58,200 |
2021/04/19 | 1,494 | 1,497 | 1,483 | 1,489 | -5 | -0.3% | 38,600 |
2021/04/16 | 1,500 | 1,503 | 1,487 | 1,494 | -1 | -0.1% | 39,800 |
2021/04/15 | 1,511 | 1,518 | 1,470 | 1,495 | -23 | -1.5% | 81,300 |
2021/04/14 | 1,532 | 1,532 | 1,509 | 1,518 | -11 | -0.7% | 44,900 |
2021/04/13 | 1,540 | 1,540 | 1,520 | 1,529 | ±0 | ±0% | 45,300 |
2021/04/12 | 1,543 | 1,543 | 1,502 | 1,529 | -4 | -0.3% | 55,200 |
2021/04/09 | 1,536 | 1,552 | 1,520 | 1,533 | +16 | +1.1% | 98,500 |
2021/04/08 | 1,530 | 1,541 | 1,515 | 1,517 | -13 | -0.8% | 82,700 |
2021/04/07 | 1,528 | 1,540 | 1,516 | 1,530 | +2 | +0.1% | 46,900 |
2021/04/06 | 1,535 | 1,552 | 1,502 | 1,528 | +4 | +0.3% | 50,400 |
2021/04/05 | 1,490 | 1,524 | 1,484 | 1,524 | +30 | +2% | 115,000 |
2021/04/02 | 1,520 | 1,520 | 1,490 | 1,494 | -12 | -0.8% | 38,900 |
2021/04/01 | 1,529 | 1,539 | 1,500 | 1,506 | -26 | -1.7% | 70,400 |
2021/03/31 | 1,541 | 1,555 | 1,526 | 1,532 | -4 | -0.3% | 38,900 |
2021/03/30 | 1,541 | 1,551 | 1,526 | 1,536 | +2 | +0.1% | 50,300 |
2021/03/29 | 1,565 | 1,565 | 1,514 | 1,534 | -16 | -1% | 68,500 |
2021/03/26 | 1,550 | 1,560 | 1,540 | 1,550 | +4 | +0.3% | 41,600 |
2021/03/25 | 1,522 | 1,551 | 1,510 | 1,546 | +39 | +2.6% | 86,900 |
2021/03/24 | 1,545 | 1,545 | 1,502 | 1,507 | -67 | -4.3% | 87,300 |
851~
900
件表示中 / 2542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 | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54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 |
オプティム | 69,200円 | +10.3% | -62.0% | 0.00% | 95.32倍 | 4.98倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業BBセキュリティ |
東 名 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム