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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,250 | 1,250 | 1,231 | 1,236 | -14 | -1.1% | 34,400 |
2020/12/15 | 1,250 | 1,273 | 1,238 | 1,250 | +2 | +0.2% | 41,900 |
2020/12/14 | 1,247 | 1,267 | 1,243 | 1,248 | -1 | -0.1% | 34,700 |
2020/12/11 | 1,255 | 1,282 | 1,239 | 1,249 | +14 | +1.1% | 51,600 |
2020/12/10 | 1,250 | 1,251 | 1,231 | 1,235 | -5 | -0.4% | 38,100 |
2020/12/09 | 1,271 | 1,274 | 1,240 | 1,240 | -31 | -2.4% | 67,200 |
2020/12/08 | 1,272 | 1,277 | 1,253 | 1,271 | +8 | +0.6% | 47,800 |
2020/12/07 | 1,319 | 1,319 | 1,262 | 1,263 | -42 | -3.2% | 52,000 |
2020/12/04 | 1,335 | 1,359 | 1,295 | 1,305 | -30 | -2.2% | 52,300 |
2020/12/03 | 1,376 | 1,376 | 1,330 | 1,335 | -28 | -2.1% | 75,500 |
2020/12/02 | 1,335 | 1,380 | 1,330 | 1,363 | +32 | +2.4% | 95,100 |
2020/12/01 | 1,275 | 1,336 | 1,275 | 1,331 | +57 | +4.5% | 83,000 |
2020/11/30 | 1,344 | 1,350 | 1,274 | 1,274 | -63 | -4.7% | 95,500 |
2020/11/27 | 1,344 | 1,356 | 1,326 | 1,337 | -10 | -0.7% | 41,600 |
2020/11/26 | 1,322 | 1,360 | 1,322 | 1,347 | +25 | +1.9% | 53,100 |
2020/11/25 | 1,344 | 1,344 | 1,318 | 1,322 | +2 | +0.2% | 46,500 |
2020/11/24 | 1,349 | 1,349 | 1,311 | 1,320 | ±0 | ±0% | 66,800 |
2020/11/20 | 1,302 | 1,320 | 1,297 | 1,320 | +28 | +2.2% | 28,900 |
2020/11/19 | 1,314 | 1,314 | 1,282 | 1,292 | -22 | -1.7% | 60,500 |
2020/11/18 | 1,345 | 1,345 | 1,302 | 1,314 | -31 | -2.3% | 87,800 |
2020/11/17 | 1,338 | 1,355 | 1,327 | 1,345 | ±0 | ±0% | 62,600 |
2020/11/16 | 1,338 | 1,349 | 1,323 | 1,345 | +8 | +0.6% | 53,300 |
2020/11/13 | 1,370 | 1,377 | 1,324 | 1,337 | -33 | -2.4% | 45,600 |
2020/11/12 | 1,382 | 1,395 | 1,360 | 1,370 | -12 | -0.9% | 91,700 |
2020/11/11 | 1,418 | 1,420 | 1,301 | 1,382 | -35 | -2.5% | 186,900 |
2020/11/10 | 1,450 | 1,451 | 1,391 | 1,417 | -26 | -1.8% | 132,100 |
2020/11/09 | 1,399 | 1,449 | 1,388 | 1,443 | +63 | +4.6% | 166,100 |
2020/11/06 | 1,398 | 1,398 | 1,357 | 1,380 | -10 | -0.7% | 90,500 |
2020/11/05 | 1,347 | 1,397 | 1,334 | 1,390 | +55 | +4.1% | 109,200 |
2020/11/04 | 1,338 | 1,344 | 1,314 | 1,335 | +22 | +1.7% | 35,400 |
2020/11/02 | 1,289 | 1,317 | 1,289 | 1,313 | +13 | +1% | 43,900 |
2020/10/30 | 1,319 | 1,336 | 1,294 | 1,300 | -23 | -1.7% | 69,000 |
2020/10/29 | 1,306 | 1,325 | 1,287 | 1,323 | -13 | -1% | 31,000 |
2020/10/28 | 1,342 | 1,342 | 1,311 | 1,336 | ±0 | ±0% | 35,000 |
2020/10/27 | 1,299 | 1,339 | 1,268 | 1,336 | +28 | +2.1% | 67,800 |
2020/10/26 | 1,316 | 1,335 | 1,291 | 1,308 | -21 | -1.6% | 61,700 |
951~
1000
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