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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 706 | 769 | 695 | 764 | +30 | +4.1% | 173,300 |
2020/03/16 | 741 | 788 | 722 | 734 | +8 | +1.1% | 131,300 |
2020/03/13 | 702 | 747 | 699 | 726 | -66 | -8.3% | 175,500 |
2020/03/12 | 821 | 844 | 784 | 792 | -52 | -6.2% | 183,500 |
2020/03/11 | 902 | 914 | 844 | 844 | -62 | -6.8% | 102,200 |
2020/03/10 | 850 | 915 | 821 | 906 | +21 | +2.4% | 144,700 |
2020/03/09 | 923 | 939 | 871 | 885 | -83 | -8.6% | 133,900 |
2020/03/06 | 995 | 998 | 960 | 968 | -50 | -4.9% | 87,000 |
2020/03/05 | 1,022 | 1,028 | 988 | 1,018 | +14 | +1.4% | 97,800 |
2020/03/04 | 982 | 1,026 | 975 | 1,004 | +9 | +0.9% | 86,300 |
2020/03/03 | 1,056 | 1,057 | 994 | 995 | -21 | -2.1% | 120,400 |
2020/03/02 | 945 | 1,020 | 945 | 1,016 | +66 | +6.9% | 156,200 |
2020/02/28 | 977 | 985 | 945 | 950 | -55 | -5.5% | 226,400 |
2020/02/27 | 1,069 | 1,070 | 996 | 1,005 | -57 | -5.4% | 86,100 |
2020/02/26 | 1,053 | 1,065 | 1,012 | 1,062 | ±0 | ±0% | 173,400 |
2020/02/25 | 1,033 | 1,069 | 1,027 | 1,062 | -25 | -2.3% | 122,500 |
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 |
1151~
1200
件表示中 / 2544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 | 147,800円 | -0.5% | +16.8% | 3.65% | 23.37倍 | 1.55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 |
グローセキュ | 520,000円 | - | - | 0.80% | 37.55倍 | 15.10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 |
BASE | 32,300円 | +32.7% | - | 0.00% | 188.89倍 | 2.76倍 |
|
個人、小規模事業者向けECプラットフォーム「BASE」運営。店舗売上連動の利用料が収益源 |
東 名 | 242,700円 | +25.4% | +21.1% | 0.62% | 18.04倍 | 4.74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 | 174,500円 | +8.5% | +46.4% | 3.15% | 13.44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