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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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