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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,099 | 1,117 | 1,085 | 1,087 | -12 | -1.1% | 31,900 |
2020/02/20 | 1,132 | 1,138 | 1,096 | 1,099 | -33 | -2.9% | 89,000 |
2020/02/19 | 1,090 | 1,138 | 1,086 | 1,132 | +61 | +5.7% | 116,500 |
2020/02/18 | 1,092 | 1,104 | 1,067 | 1,071 | -37 | -3.3% | 123,100 |
2020/02/17 | 1,170 | 1,170 | 1,095 | 1,108 | -76 | -6.4% | 211,900 |
2020/02/14 | 1,155 | 1,201 | 1,155 | 1,184 | +35 | +3% | 200,900 |
2020/02/13 | 1,208 | 1,286 | 1,147 | 1,149 | +61 | +5.6% | 512,800 |
2020/02/12 | 1,077 | 1,090 | 1,059 | 1,088 | +16 | +1.5% | 100,400 |
2020/02/10 | 1,079 | 1,084 | 1,068 | 1,072 | -7 | -0.6% | 64,400 |
2020/02/07 | 1,109 | 1,111 | 1,071 | 1,079 | -21 | -1.9% | 119,300 |
2020/02/06 | 1,119 | 1,123 | 1,099 | 1,100 | +8 | +0.7% | 69,500 |
2020/02/05 | 1,080 | 1,095 | 1,074 | 1,092 | +29 | +2.7% | 69,600 |
2020/02/04 | 1,056 | 1,077 | 1,052 | 1,063 | +14 | +1.3% | 100,800 |
2020/02/03 | 1,048 | 1,063 | 1,033 | 1,049 | -20 | -1.9% | 76,600 |
2020/01/31 | 1,052 | 1,076 | 1,046 | 1,069 | +19 | +1.8% | 87,700 |
2020/01/30 | 1,061 | 1,061 | 1,032 | 1,050 | -11 | -1% | 120,800 |
2020/01/29 | 1,062 | 1,079 | 1,060 | 1,061 | +12 | +1.1% | 112,100 |
2020/01/28 | 1,032 | 1,055 | 1,029 | 1,049 | +3 | +0.3% | 135,500 |
2020/01/27 | 1,062 | 1,062 | 1,039 | 1,046 | -37 | -3.4% | 88,600 |
2020/01/24 | 1,126 | 1,127 | 1,081 | 1,083 | -47 | -4.2% | 170,400 |
2020/01/23 | 1,123 | 1,147 | 1,118 | 1,130 | +8 | +0.7% | 133,600 |
2020/01/22 | 1,109 | 1,125 | 1,109 | 1,122 | +8 | +0.7% | 70,800 |
2020/01/21 | 1,139 | 1,139 | 1,106 | 1,114 | -25 | -2.2% | 79,700 |
2020/01/20 | 1,149 | 1,157 | 1,126 | 1,139 | +4 | +0.4% | 35,000 |
2020/01/17 | 1,149 | 1,149 | 1,126 | 1,135 | -8 | -0.7% | 84,900 |
2020/01/16 | 1,161 | 1,178 | 1,134 | 1,143 | +5 | +0.4% | 80,000 |
2020/01/15 | 1,130 | 1,145 | 1,129 | 1,138 | -6 | -0.5% | 49,200 |
2020/01/14 | 1,152 | 1,162 | 1,139 | 1,144 | -14 | -1.2% | 78,400 |
2020/01/10 | 1,159 | 1,163 | 1,147 | 1,158 | -8 | -0.7% | 33,400 |
2020/01/09 | 1,152 | 1,180 | 1,151 | 1,166 | +31 | +2.7% | 88,100 |
2020/01/08 | 1,170 | 1,170 | 1,119 | 1,135 | -46 | -3.9% | 143,600 |
2020/01/07 | 1,145 | 1,183 | 1,144 | 1,181 | +56 | +5% | 114,000 |
2020/01/06 | 1,161 | 1,166 | 1,123 | 1,125 | -45 | -3.8% | 179,800 |
2019/12/30 | 1,176 | 1,183 | 1,155 | 1,170 | -17 | -1.4% | 100,700 |
2019/12/27 | 1,163 | 1,193 | 1,144 | 1,187 | +13 | +1.1% | 188,100 |
2019/12/26 | 1,175 | 1,190 | 1,152 | 1,174 | +9 | +0.8% | 240,500 |
2019/12/25 | 1,193 | 1,202 | 1,164 | 1,165 | -21 | -1.8% | 190,700 |
2019/12/24 | 1,185 | 1,205 | 1,180 | 1,186 | -8 | -0.7% | 129,700 |
2019/12/23 | 1,206 | 1,214 | 1,186 | 1,194 | -13 | -1.1% | 181,700 |
2019/12/20 | 1,232 | 1,232 | 1,196 | 1,207 | -21 | -1.7% | 194,000 |
2019/12/19 | 1,244 | 1,246 | 1,214 | 1,228 | -17 | -1.4% | 210,800 |
2019/12/18 | 1,252 | 1,278 | 1,240 | 1,245 | -7 | -0.6% | 162,900 |
2019/12/17 | 1,293 | 1,295 | 1,227 | 1,252 | -29 | -2.3% | 287,100 |
2019/12/16 | 1,258 | 1,293 | 1,253 | 1,281 | +11 | +0.9% | 141,300 |
2019/12/13 | 1,267 | 1,274 | 1,244 | 1,270 | +14 | +1.1% | 129,300 |
2019/12/12 | 1,273 | 1,273 | 1,243 | 1,256 | -24 | -1.9% | 114,000 |
2019/12/11 | 1,294 | 1,301 | 1,280 | 1,280 | -19 | -1.5% | 73,700 |
2019/12/10 | 1,302 | 1,305 | 1,286 | 1,299 | -17 | -1.3% | 57,500 |
2019/12/09 | 1,323 | 1,336 | 1,306 | 1,316 | +7 | +0.5% | 99,500 |
2019/12/06 | 1,305 | 1,311 | 1,289 | 1,309 | ±0 | ±0% | 106,200 |
1151~
1200
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