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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,170 | 1,184 | 1,145 | 1,146 | -24 | -2.1% | 146,100 |
2020/08/11 | 1,220 | 1,240 | 1,164 | 1,170 | -50 | -4.1% | 119,600 |
2020/08/07 | 1,276 | 1,276 | 1,215 | 1,220 | -43 | -3.4% | 76,700 |
2020/08/06 | 1,313 | 1,313 | 1,255 | 1,263 | -55 | -4.2% | 61,200 |
2020/08/05 | 1,303 | 1,330 | 1,288 | 1,318 | +15 | +1.2% | 52,600 |
2020/08/04 | 1,292 | 1,304 | 1,276 | 1,303 | +38 | +3% | 24,000 |
2020/08/03 | 1,254 | 1,270 | 1,245 | 1,265 | +13 | +1% | 25,900 |
2020/07/31 | 1,270 | 1,270 | 1,249 | 1,252 | -32 | -2.5% | 60,900 |
2020/07/30 | 1,250 | 1,286 | 1,250 | 1,284 | +23 | +1.8% | 104,000 |
2020/07/29 | 1,293 | 1,293 | 1,261 | 1,261 | -34 | -2.6% | 61,700 |
2020/07/28 | 1,336 | 1,336 | 1,291 | 1,295 | -41 | -3.1% | 53,100 |
2020/07/27 | 1,310 | 1,336 | 1,289 | 1,336 | +5 | +0.4% | 53,000 |
2020/07/22 | 1,303 | 1,340 | 1,297 | 1,331 | +34 | +2.6% | 62,100 |
2020/07/21 | 1,254 | 1,297 | 1,254 | 1,297 | +44 | +3.5% | 41,200 |
1001~
1050
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% | 22.63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% | 30.85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% | 11.37倍 | 0.83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