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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,344 | 1,351 | 1,319 | 1,322 | -6 | -0.5% | 162,700 |
2019/07/08 | 1,367 | 1,367 | 1,327 | 1,328 | -48 | -3.5% | 200,000 |
2019/07/05 | 1,353 | 1,380 | 1,329 | 1,376 | +37 | +2.8% | 154,300 |
2019/07/04 | 1,308 | 1,370 | 1,299 | 1,339 | +28 | +2.1% | 213,300 |
2019/07/03 | 1,317 | 1,355 | 1,304 | 1,311 | +8 | +0.6% | 249,700 |
2019/07/02 | 1,326 | 1,344 | 1,303 | 1,303 | -11 | -0.8% | 221,900 |
2019/07/01 | 1,325 | 1,347 | 1,311 | 1,314 | +7 | +0.5% | 248,600 |
2019/06/28 | 1,343 | 1,358 | 1,303 | 1,307 | -25 | -1.9% | 137,200 |
2019/06/27 | 1,344 | 1,347 | 1,292 | 1,332 | -8 | -0.6% | 216,200 |
2019/06/26 | 1,350 | 1,356 | 1,324 | 1,340 | -15 | -1.1% | 128,700 |
2019/06/25 | 1,356 | 1,381 | 1,340 | 1,355 | +6 | +0.4% | 211,500 |
2019/06/24 | 1,376 | 1,377 | 1,318 | 1,349 | -29 | -2.1% | 365,100 |
2019/06/21 | 1,417 | 1,418 | 1,359 | 1,378 | -31 | -2.2% | 280,900 |
2019/06/20 | 1,375 | 1,415 | 1,349 | 1,409 | +38 | +2.8% | 191,300 |
2019/06/19 | 1,400 | 1,409 | 1,346 | 1,371 | -11 | -0.8% | 271,500 |
2019/06/18 | 1,384 | 1,407 | 1,375 | 1,382 | +2 | +0.1% | 194,100 |
2019/06/17 | 1,394 | 1,394 | 1,356 | 1,380 | -20 | -1.4% | 196,700 |
2019/06/14 | 1,357 | 1,403 | 1,350 | 1,400 | +44 | +3.2% | 231,900 |
2019/06/13 | 1,373 | 1,383 | 1,350 | 1,356 | -16 | -1.2% | 257,100 |
2019/06/12 | 1,436 | 1,443 | 1,367 | 1,372 | -79 | -5.4% | 341,900 |
2019/06/11 | 1,454 | 1,466 | 1,407 | 1,451 | +11 | +0.8% | 455,900 |
2019/06/10 | 1,509 | 1,520 | 1,438 | 1,440 | -66 | -4.4% | 367,500 |
2019/06/07 | 1,503 | 1,523 | 1,471 | 1,506 | -12 | -0.8% | 420,600 |
2019/06/06 | 1,630 | 1,630 | 1,510 | 1,518 | -120 | -7.3% | 399,900 |
2019/06/05 | 1,663 | 1,669 | 1,609 | 1,638 | -5 | -0.3% | 192,600 |
2019/06/04 | 1,627 | 1,668 | 1,614 | 1,643 | +5 | +0.3% | 164,000 |
2019/06/03 | 1,653 | 1,666 | 1,633 | 1,638 | -25 | -1.5% | 184,500 |
2019/05/31 | 1,658 | 1,678 | 1,646 | 1,663 | -16 | -1% | 130,400 |
2019/05/30 | 1,665 | 1,688 | 1,641 | 1,679 | +11 | +0.7% | 205,900 |
2019/05/29 | 1,664 | 1,684 | 1,648 | 1,668 | -6 | -0.4% | 167,000 |
2019/05/28 | 1,669 | 1,686 | 1,645 | 1,674 | +3 | +0.2% | 208,700 |
2019/05/27 | 1,654 | 1,707 | 1,634 | 1,671 | +11 | +0.7% | 248,700 |
2019/05/24 | 1,657 | 1,712 | 1,631 | 1,660 | +3 | +0.2% | 331,000 |
2019/05/23 | 1,701 | 1,710 | 1,645 | 1,657 | -61 | -3.6% | 430,800 |
2019/05/22 | 1,630 | 1,730 | 1,630 | 1,718 | +72 | +4.4% | 554,900 |
2019/05/21 | 1,593 | 1,673 | 1,584 | 1,646 | +38 | +2.4% | 542,900 |
2019/05/20 | 1,500 | 1,629 | 1,500 | 1,608 | +124 | +8.4% | 884,500 |
2019/05/17 | 1,457 | 1,515 | 1,450 | 1,484 | +34 | +2.3% | 696,100 |
2019/05/16 | 1,381 | 1,487 | 1,357 | 1,450 | +219 | +17.8% | 1,615,600 |
2019/05/15 | 1,220 | 1,246 | 1,202 | 1,231 | +22 | +1.8% | 255,600 |
2019/05/14 | 1,156 | 1,210 | 1,123 | 1,209 | +23 | +1.9% | 280,500 |
2019/05/13 | 1,198 | 1,206 | 1,163 | 1,186 | -12 | -1% | 164,600 |
2019/05/10 | 1,172 | 1,217 | 1,168 | 1,198 | +17 | +1.4% | 170,200 |
2019/05/09 | 1,172 | 1,189 | 1,158 | 1,181 | +8 | +0.7% | 151,600 |
2019/05/08 | 1,153 | 1,182 | 1,137 | 1,173 | +10 | +0.9% | 166,300 |
2019/05/07 | 1,174 | 1,192 | 1,162 | 1,163 | -28 | -2.4% | 147,000 |
2019/04/26 | 1,161 | 1,192 | 1,137 | 1,191 | +21 | +1.8% | 166,300 |
2019/04/25 | 1,183 | 1,183 | 1,150 | 1,170 | +26 | +2.3% | 187,900 |
2019/04/24 | 1,147 | 1,159 | 1,136 | 1,144 | +8 | +0.7% | 96,000 |
2019/04/23 | 1,150 | 1,168 | 1,121 | 1,136 | -34 | -2.9% | 180,000 |
1301~
1350
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