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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,241 | 1,254 | 1,215 | 1,253 | -1 | -0.1% | 53,000 |
2020/07/17 | 1,266 | 1,272 | 1,236 | 1,254 | -29 | -2.3% | 71,700 |
2020/07/16 | 1,288 | 1,299 | 1,268 | 1,283 | -11 | -0.9% | 64,300 |
2020/07/15 | 1,261 | 1,294 | 1,261 | 1,294 | +32 | +2.5% | 56,100 |
2020/07/14 | 1,264 | 1,273 | 1,246 | 1,262 | -15 | -1.2% | 48,600 |
2020/07/13 | 1,250 | 1,279 | 1,247 | 1,277 | +44 | +3.6% | 51,500 |
2020/07/10 | 1,258 | 1,260 | 1,232 | 1,233 | -31 | -2.5% | 51,900 |
2020/07/09 | 1,269 | 1,297 | 1,251 | 1,264 | -5 | -0.4% | 56,200 |
2020/07/08 | 1,265 | 1,289 | 1,252 | 1,269 | ±0 | ±0% | 81,300 |
2020/07/07 | 1,280 | 1,306 | 1,257 | 1,269 | -9 | -0.7% | 73,200 |
2020/07/06 | 1,299 | 1,310 | 1,267 | 1,278 | -14 | -1.1% | 62,900 |
2020/07/03 | 1,306 | 1,332 | 1,287 | 1,292 | -14 | -1.1% | 47,300 |
2020/07/02 | 1,310 | 1,325 | 1,282 | 1,306 | -6 | -0.5% | 136,700 |
2020/07/01 | 1,342 | 1,363 | 1,312 | 1,312 | -50 | -3.7% | 105,200 |
2020/06/30 | 1,415 | 1,446 | 1,362 | 1,362 | -5 | -0.4% | 125,200 |
2020/06/29 | 1,362 | 1,428 | 1,351 | 1,367 | -3 | -0.2% | 270,300 |
2020/06/26 | 1,404 | 1,423 | 1,357 | 1,370 | +52 | +3.9% | 310,900 |
2020/06/25 | 1,346 | 1,357 | 1,306 | 1,318 | -31 | -2.3% | 160,700 |
2020/06/24 | 1,342 | 1,360 | 1,334 | 1,349 | +10 | +0.7% | 174,100 |
2020/06/23 | 1,322 | 1,358 | 1,320 | 1,339 | +17 | +1.3% | 160,000 |
2020/06/22 | 1,347 | 1,349 | 1,311 | 1,322 | -14 | -1% | 88,700 |
2020/06/19 | 1,338 | 1,358 | 1,301 | 1,336 | -6 | -0.4% | 187,000 |
2020/06/18 | 1,271 | 1,368 | 1,201 | 1,342 | +72 | +5.7% | 347,400 |
2020/06/17 | 1,172 | 1,281 | 1,172 | 1,270 | +99 | +8.5% | 299,300 |
2020/06/16 | 1,108 | 1,204 | 1,105 | 1,171 | +121 | +11.5% | 273,400 |
2020/06/15 | 1,090 | 1,118 | 1,039 | 1,050 | -52 | -4.7% | 147,600 |
2020/06/12 | 1,098 | 1,120 | 1,082 | 1,102 | -53 | -4.6% | 126,800 |
2020/06/11 | 1,196 | 1,201 | 1,149 | 1,155 | -41 | -3.4% | 84,300 |
2020/06/10 | 1,144 | 1,206 | 1,134 | 1,196 | +42 | +3.6% | 105,100 |
2020/06/09 | 1,164 | 1,167 | 1,130 | 1,154 | -4 | -0.3% | 70,300 |
2020/06/08 | 1,155 | 1,181 | 1,154 | 1,158 | +25 | +2.2% | 111,300 |
2020/06/05 | 1,113 | 1,136 | 1,100 | 1,133 | +13 | +1.2% | 71,700 |
2020/06/04 | 1,092 | 1,136 | 1,083 | 1,120 | +32 | +2.9% | 135,900 |
2020/06/03 | 1,099 | 1,099 | 1,059 | 1,088 | +8 | +0.7% | 62,600 |
2020/06/02 | 1,088 | 1,127 | 1,073 | 1,080 | +6 | +0.6% | 127,500 |
2020/06/01 | 1,073 | 1,082 | 1,063 | 1,074 | +1 | +0.1% | 72,100 |
2020/05/29 | 1,054 | 1,083 | 1,035 | 1,073 | +8 | +0.8% | 126,600 |
2020/05/28 | 1,047 | 1,075 | 1,039 | 1,065 | +35 | +3.4% | 100,300 |
2020/05/27 | 1,021 | 1,041 | 1,017 | 1,030 | -2 | -0.2% | 79,700 |
2020/05/26 | 1,045 | 1,051 | 1,022 | 1,032 | -2 | -0.2% | 55,500 |
2020/05/25 | 1,057 | 1,057 | 1,019 | 1,034 | +2 | +0.2% | 83,000 |
2020/05/22 | 1,000 | 1,036 | 997 | 1,032 | +22 | +2.2% | 103,600 |
2020/05/21 | 1,000 | 1,030 | 995 | 1,010 | +18 | +1.8% | 109,100 |
2020/05/20 | 967 | 1,003 | 963 | 992 | +40 | +4.2% | 112,100 |
2020/05/19 | 930 | 969 | 930 | 952 | +25 | +2.7% | 116,200 |
2020/05/18 | 890 | 931 | 889 | 927 | +40 | +4.5% | 94,800 |
2020/05/15 | 901 | 911 | 876 | 887 | +22 | +2.5% | 157,400 |
2020/05/14 | 915 | 915 | 861 | 865 | -35 | -3.9% | 86,700 |
2020/05/13 | 879 | 900 | 867 | 900 | +6 | +0.7% | 65,400 |
2020/05/12 | 885 | 894 | 858 | 894 | +19 | +2.2% | 69,500 |
1051~
1100
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