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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,530 | 1,538 | 1,488 | 1,508 | -25 | -1.6% | 38,700 |
2021/03/02 | 1,554 | 1,570 | 1,508 | 1,533 | -3 | -0.2% | 56,400 |
2021/03/01 | 1,520 | 1,550 | 1,495 | 1,536 | +46 | +3.1% | 54,500 |
2021/02/26 | 1,490 | 1,524 | 1,481 | 1,490 | -38 | -2.5% | 96,400 |
2021/02/25 | 1,546 | 1,548 | 1,497 | 1,528 | +22 | +1.5% | 78,000 |
2021/02/24 | 1,547 | 1,553 | 1,502 | 1,506 | -61 | -3.9% | 82,300 |
2021/02/22 | 1,590 | 1,592 | 1,555 | 1,567 | -12 | -0.8% | 52,100 |
2021/02/19 | 1,558 | 1,593 | 1,549 | 1,579 | +9 | +0.6% | 46,200 |
2021/02/18 | 1,595 | 1,636 | 1,566 | 1,570 | -42 | -2.6% | 93,100 |
2021/02/17 | 1,521 | 1,628 | 1,510 | 1,612 | +81 | +5.3% | 220,900 |
2021/02/16 | 1,618 | 1,637 | 1,514 | 1,531 | -137 | -8.2% | 500,300 |
2021/02/15 | 1,543 | 1,668 | 1,520 | 1,668 | +300 | +21.9% | 469,000 |
2021/02/12 | 1,350 | 1,380 | 1,349 | 1,368 | +28 | +2.1% | 42,200 |
2021/02/10 | 1,337 | 1,343 | 1,320 | 1,340 | +3 | +0.2% | 31,900 |
2021/02/09 | 1,327 | 1,340 | 1,315 | 1,337 | ±0 | ±0% | 48,800 |
2021/02/08 | 1,340 | 1,342 | 1,317 | 1,337 | -6 | -0.4% | 129,300 |
2021/02/05 | 1,367 | 1,370 | 1,339 | 1,343 | -29 | -2.1% | 33,300 |
2021/02/04 | 1,388 | 1,409 | 1,363 | 1,372 | -30 | -2.1% | 69,500 |
2021/02/03 | 1,342 | 1,434 | 1,333 | 1,402 | +68 | +5.1% | 187,900 |
2021/02/02 | 1,340 | 1,347 | 1,317 | 1,334 | +6 | +0.5% | 29,600 |
2021/02/01 | 1,297 | 1,347 | 1,289 | 1,328 | +31 | +2.4% | 55,400 |
2021/01/29 | 1,301 | 1,331 | 1,270 | 1,297 | -12 | -0.9% | 95,500 |
2021/01/28 | 1,319 | 1,331 | 1,298 | 1,309 | -37 | -2.7% | 64,100 |
2021/01/27 | 1,334 | 1,348 | 1,324 | 1,346 | +10 | +0.7% | 26,500 |
2021/01/26 | 1,356 | 1,356 | 1,328 | 1,336 | -32 | -2.3% | 47,900 |
2021/01/25 | 1,349 | 1,370 | 1,336 | 1,368 | +35 | +2.6% | 69,600 |
2021/01/22 | 1,311 | 1,347 | 1,303 | 1,333 | +29 | +2.2% | 77,400 |
2021/01/21 | 1,275 | 1,308 | 1,263 | 1,304 | +37 | +2.9% | 131,200 |
2021/01/20 | 1,266 | 1,273 | 1,256 | 1,267 | +1 | +0.1% | 29,100 |
2021/01/19 | 1,251 | 1,278 | 1,241 | 1,266 | +3 | +0.2% | 48,500 |
2021/01/18 | 1,260 | 1,269 | 1,249 | 1,263 | -5 | -0.4% | 40,600 |
2021/01/15 | 1,279 | 1,279 | 1,253 | 1,268 | -3 | -0.2% | 65,700 |
2021/01/14 | 1,280 | 1,282 | 1,252 | 1,271 | -10 | -0.8% | 71,400 |
2021/01/13 | 1,285 | 1,285 | 1,260 | 1,281 | +4 | +0.3% | 34,400 |
2021/01/12 | 1,258 | 1,283 | 1,248 | 1,277 | +9 | +0.7% | 45,500 |
2021/01/08 | 1,254 | 1,268 | 1,243 | 1,268 | +23 | +1.8% | 28,400 |
2021/01/07 | 1,265 | 1,265 | 1,242 | 1,245 | -8 | -0.6% | 43,100 |
2021/01/06 | 1,241 | 1,259 | 1,230 | 1,253 | +13 | +1% | 25,300 |
2021/01/05 | 1,225 | 1,252 | 1,225 | 1,240 | -15 | -1.2% | 34,200 |
2021/01/04 | 1,269 | 1,269 | 1,231 | 1,255 | -3 | -0.2% | 44,300 |
2020/12/30 | 1,275 | 1,275 | 1,254 | 1,258 | -17 | -1.3% | 31,100 |
2020/12/29 | 1,270 | 1,282 | 1,248 | 1,275 | ±0 | ±0% | 103,300 |
2020/12/28 | 1,309 | 1,309 | 1,261 | 1,275 | -4 | -0.3% | 227,400 |
2020/12/25 | 1,296 | 1,304 | 1,265 | 1,279 | -11 | -0.9% | 53,700 |
2020/12/24 | 1,270 | 1,304 | 1,260 | 1,290 | +35 | +2.8% | 99,500 |
2020/12/23 | 1,229 | 1,281 | 1,227 | 1,255 | +54 | +4.5% | 117,600 |
2020/12/22 | 1,247 | 1,250 | 1,197 | 1,201 | -46 | -3.7% | 63,800 |
2020/12/21 | 1,220 | 1,250 | 1,220 | 1,247 | +26 | +2.1% | 53,900 |
2020/12/18 | 1,214 | 1,235 | 1,208 | 1,221 | +7 | +0.6% | 57,200 |
2020/12/17 | 1,220 | 1,233 | 1,188 | 1,214 | -22 | -1.8% | 192,100 |
901~
950
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