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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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