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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,214 | 1,222 | 1,202 | 1,221 | +2 | +0.2% | 181,500 |
2019/07/29 | 1,229 | 1,230 | 1,208 | 1,219 | -9 | -0.7% | 149,000 |
2019/07/26 | 1,227 | 1,243 | 1,217 | 1,228 | -15 | -1.2% | 143,200 |
2019/07/25 | 1,267 | 1,290 | 1,240 | 1,243 | -6 | -0.5% | 211,700 |
2019/07/24 | 1,256 | 1,276 | 1,243 | 1,249 | -14 | -1.1% | 192,100 |
2019/07/23 | 1,250 | 1,272 | 1,230 | 1,263 | +22 | +1.8% | 212,100 |
2019/07/22 | 1,297 | 1,301 | 1,236 | 1,241 | -71 | -5.4% | 291,400 |
2019/07/19 | 1,286 | 1,329 | 1,273 | 1,312 | +39 | +3.1% | 200,300 |
2019/07/18 | 1,305 | 1,305 | 1,264 | 1,273 | -41 | -3.1% | 161,900 |
2019/07/17 | 1,289 | 1,321 | 1,271 | 1,314 | +22 | +1.7% | 138,700 |
2019/07/16 | 1,320 | 1,325 | 1,283 | 1,292 | -37 | -2.8% | 164,700 |
2019/07/12 | 1,389 | 1,401 | 1,328 | 1,329 | -46 | -3.3% | 184,900 |
2019/07/11 | 1,344 | 1,377 | 1,329 | 1,375 | +34 | +2.5% | 159,000 |
2019/07/10 | 1,319 | 1,351 | 1,308 | 1,341 | +19 | +1.4% | 166,700 |
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 |
1301~
1350
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