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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,611 | 1,623 | 1,565 | 1,574 | -36 | -2.2% | 61,000 |
2021/03/22 | 1,604 | 1,633 | 1,598 | 1,610 | +14 | +0.9% | 68,300 |
2021/03/19 | 1,600 | 1,600 | 1,571 | 1,596 | -10 | -0.6% | 42,100 |
2021/03/18 | 1,616 | 1,616 | 1,582 | 1,606 | +11 | +0.7% | 30,200 |
2021/03/17 | 1,584 | 1,598 | 1,565 | 1,595 | -20 | -1.2% | 51,000 |
2021/03/16 | 1,569 | 1,617 | 1,569 | 1,615 | +30 | +1.9% | 44,400 |
2021/03/15 | 1,599 | 1,602 | 1,561 | 1,585 | +4 | +0.3% | 67,400 |
2021/03/12 | 1,607 | 1,607 | 1,567 | 1,581 | -12 | -0.8% | 61,800 |
2021/03/11 | 1,590 | 1,603 | 1,558 | 1,593 | +22 | +1.4% | 96,800 |
2021/03/10 | 1,578 | 1,586 | 1,550 | 1,571 | +2 | +0.1% | 35,100 |
2021/03/09 | 1,555 | 1,587 | 1,536 | 1,569 | +15 | +1% | 95,400 |
2021/03/08 | 1,569 | 1,585 | 1,532 | 1,554 | +27 | +1.8% | 68,100 |
2021/03/05 | 1,520 | 1,534 | 1,467 | 1,527 | +29 | +1.9% | 78,200 |
2021/03/04 | 1,500 | 1,500 | 1,458 | 1,498 | -10 | -0.7% | 49,200 |
851~
900
件表示中 / 2528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 | 143,100円 | -0.5% | +16.8% | 3.77% | 22.62倍 | 1.50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 |
IGポート | 180,000円 | +9.7% | +24.5% | 0.83% | 30.86倍 | 4.72倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
Arent | 586,000円 | +36.7% | +49.3% | 0.00% | 39.14倍 | 8.83倍 |
|
建設・プラント向けDXコンサル、BIM設計システムのSaaS開発受託。システム外販も |
HENNGE | 110,400円 | +22.7% | +32.5% | 0.00% | 56.04倍 | 12.45倍 |
|
クラウドID管理サービス「HENNGEOne」展開。解約率低いストック型ビジネス中心 |
CACHD | 173,000円 | +1.9% | +2.6% | 4.62% | 11.36倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援(CRO)は撤退 |
市場注目の銘柄
チャート関連のコラム