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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,336 | 1,338 | 1,302 | 1,329 | +6 | +0.5% | 77,600 |
2020/10/22 | 1,336 | 1,336 | 1,309 | 1,323 | -13 | -1% | 58,700 |
2020/10/21 | 1,335 | 1,358 | 1,333 | 1,336 | +2 | +0.1% | 32,600 |
2020/10/20 | 1,359 | 1,359 | 1,334 | 1,334 | -25 | -1.8% | 40,600 |
2020/10/19 | 1,330 | 1,361 | 1,324 | 1,359 | +29 | +2.2% | 38,000 |
2020/10/16 | 1,350 | 1,350 | 1,307 | 1,330 | -7 | -0.5% | 64,900 |
2020/10/15 | 1,377 | 1,378 | 1,321 | 1,337 | -40 | -2.9% | 77,500 |
2020/10/14 | 1,407 | 1,409 | 1,365 | 1,377 | -44 | -3.1% | 102,700 |
2020/10/13 | 1,375 | 1,440 | 1,375 | 1,421 | +41 | +3% | 199,500 |
2020/10/12 | 1,376 | 1,384 | 1,350 | 1,380 | +8 | +0.6% | 111,100 |
2020/10/09 | 1,309 | 1,383 | 1,305 | 1,372 | +63 | +4.8% | 129,300 |
2020/10/08 | 1,330 | 1,347 | 1,304 | 1,309 | -14 | -1.1% | 87,100 |
2020/10/07 | 1,335 | 1,341 | 1,301 | 1,323 | -26 | -1.9% | 103,000 |
2020/10/06 | 1,366 | 1,367 | 1,341 | 1,349 | +1 | +0.1% | 108,100 |
2020/10/05 | 1,308 | 1,364 | 1,283 | 1,348 | +40 | +3.1% | 131,400 |
2020/10/02 | 1,309 | 1,345 | 1,296 | 1,308 | - | - | 180,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,318 | 1,333 | 1,295 | 1,302 | -14 | -1.1% | 106,400 |
2020/09/29 | 1,260 | 1,320 | 1,259 | 1,316 | +59 | +4.7% | 115,400 |
2020/09/28 | 1,216 | 1,262 | 1,199 | 1,257 | +46 | +3.8% | 123,300 |
2020/09/25 | 1,231 | 1,240 | 1,194 | 1,211 | +6 | +0.5% | 96,600 |
2020/09/24 | 1,216 | 1,235 | 1,198 | 1,205 | -28 | -2.3% | 76,700 |
2020/09/23 | 1,242 | 1,242 | 1,218 | 1,233 | -35 | -2.8% | 95,400 |
2020/09/18 | 1,280 | 1,293 | 1,252 | 1,268 | -5 | -0.4% | 83,200 |
2020/09/17 | 1,277 | 1,292 | 1,254 | 1,273 | +24 | +1.9% | 128,600 |
2020/09/16 | 1,202 | 1,274 | 1,200 | 1,249 | +47 | +3.9% | 219,100 |
2020/09/15 | 1,192 | 1,218 | 1,150 | 1,202 | +19 | +1.6% | 131,800 |
2020/09/14 | 1,160 | 1,202 | 1,159 | 1,183 | +24 | +2.1% | 129,200 |
2020/09/11 | 1,166 | 1,169 | 1,132 | 1,159 | -7 | -0.6% | 138,300 |
2020/09/10 | 1,159 | 1,167 | 1,152 | 1,166 | +9 | +0.8% | 75,100 |
2020/09/09 | 1,155 | 1,169 | 1,148 | 1,157 | -20 | -1.7% | 48,000 |
2020/09/08 | 1,180 | 1,189 | 1,158 | 1,177 | +11 | +0.9% | 83,700 |
2020/09/07 | 1,111 | 1,169 | 1,111 | 1,166 | +65 | +5.9% | 138,300 |
2020/09/04 | 1,100 | 1,116 | 1,050 | 1,101 | -29 | -2.6% | 129,700 |
2020/09/03 | 1,119 | 1,137 | 1,113 | 1,130 | +19 | +1.7% | 92,100 |
2020/09/02 | 1,129 | 1,143 | 1,104 | 1,111 | -16 | -1.4% | 120,900 |
2020/09/01 | 1,141 | 1,143 | 1,114 | 1,127 | -43 | -3.7% | 110,400 |
2020/08/31 | 1,124 | 1,170 | 1,111 | 1,170 | +47 | +4.2% | 166,200 |
2020/08/28 | 1,151 | 1,168 | 1,105 | 1,123 | -36 | -3.1% | 133,000 |
2020/08/27 | 1,165 | 1,185 | 1,146 | 1,159 | +7 | +0.6% | 82,600 |
2020/08/26 | 1,183 | 1,183 | 1,146 | 1,152 | -11 | -0.9% | 127,200 |
2020/08/25 | 1,190 | 1,190 | 1,146 | 1,163 | -6 | -0.5% | 102,800 |
2020/08/24 | 1,197 | 1,197 | 1,140 | 1,169 | -32 | -2.7% | 186,500 |
2020/08/21 | 1,209 | 1,227 | 1,186 | 1,201 | +13 | +1.1% | 199,400 |
2020/08/20 | 1,255 | 1,258 | 1,181 | 1,188 | -92 | -7.2% | 282,100 |
2020/08/19 | 1,330 | 1,339 | 1,269 | 1,280 | -80 | -5.9% | 248,100 |
2020/08/18 | 1,270 | 1,380 | 1,250 | 1,360 | +102 | +8.1% | 359,100 |
2020/08/17 | 1,270 | 1,286 | 1,245 | 1,258 | -12 | -0.9% | 82,000 |
2020/08/14 | 1,275 | 1,289 | 1,262 | 1,270 | -14 | -1.1% | 96,600 |
2020/08/13 | 1,201 | 1,318 | 1,197 | 1,284 | +138 | +12% | 258,600 |
1001~
1050
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