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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,168 | 1,184 | 1,143 | 1,170 | -8 | -0.7% | 203,900 |
2019/04/19 | 1,180 | 1,190 | 1,156 | 1,178 | -11 | -0.9% | 169,100 |
2019/04/18 | 1,245 | 1,245 | 1,177 | 1,189 | -60 | -4.8% | 243,700 |
2019/04/17 | 1,208 | 1,253 | 1,201 | 1,249 | +33 | +2.7% | 230,600 |
2019/04/16 | 1,235 | 1,246 | 1,193 | 1,216 | -25 | -2% | 293,600 |
2019/04/15 | 1,230 | 1,260 | 1,209 | 1,241 | +24 | +2% | 323,400 |
2019/04/12 | 1,205 | 1,235 | 1,205 | 1,217 | +13 | +1.1% | 258,700 |
2019/04/11 | 1,230 | 1,245 | 1,187 | 1,204 | -18 | -1.5% | 303,500 |
2019/04/10 | 1,139 | 1,232 | 1,137 | 1,222 | +85 | +7.5% | 460,000 |
2019/04/09 | 1,123 | 1,158 | 1,121 | 1,137 | +23 | +2.1% | 202,200 |
2019/04/08 | 1,095 | 1,119 | 1,088 | 1,114 | +19 | +1.7% | 108,700 |
2019/04/05 | 1,103 | 1,117 | 1,090 | 1,095 | -16 | -1.4% | 64,500 |
2019/04/04 | 1,120 | 1,126 | 1,102 | 1,111 | -12 | -1.1% | 65,400 |
2019/04/03 | 1,091 | 1,140 | 1,091 | 1,123 | +31 | +2.8% | 98,300 |
2019/04/02 | 1,131 | 1,131 | 1,080 | 1,092 | -36 | -3.2% | 162,100 |
2019/04/01 | 1,142 | 1,156 | 1,120 | 1,128 | -10 | -0.9% | 204,500 |
2019/03/29 | 1,145 | 1,167 | 1,134 | 1,138 | +23 | +2.1% | 247,800 |
2019/03/28 | 1,116 | 1,152 | 1,104 | 1,115 | -2 | -0.2% | 404,300 |
2019/03/27 | 1,047 | 1,125 | 1,045 | 1,117 | +79 | +7.6% | 328,900 |
2019/03/26 | 1,018 | 1,061 | 1,018 | 1,038 | +42 | +4.2% | 235,400 |
2019/03/25 | 1,041 | 1,041 | 976 | 996 | -15 | -1.5% | 143,700 |
2019/03/22 | 975 | 1,012 | 972 | 1,011 | +39 | +4% | 120,500 |
2019/03/20 | 997 | 1,003 | 967 | 972 | -28 | -2.8% | 177,500 |
2019/03/19 | 1,003 | 1,006 | 977 | 1,000 | -16 | -1.6% | 132,400 |
2019/03/18 | 1,027 | 1,030 | 1,002 | 1,016 | -14 | -1.4% | 87,600 |
2019/03/15 | 1,020 | 1,049 | 1,015 | 1,030 | +9 | +0.9% | 89,900 |
2019/03/14 | 1,035 | 1,047 | 1,019 | 1,021 | -1 | -0.1% | 62,300 |
2019/03/13 | 999 | 1,024 | 989 | 1,022 | +13 | +1.3% | 69,700 |
2019/03/12 | 994 | 1,024 | 993 | 1,009 | +36 | +3.7% | 115,100 |
2019/03/11 | 949 | 975 | 942 | 973 | +20 | +2.1% | 130,200 |
2019/03/08 | 983 | 986 | 946 | 953 | -42 | -4.2% | 153,500 |
2019/03/07 | 1,002 | 1,006 | 988 | 995 | -16 | -1.6% | 146,600 |
2019/03/06 | 1,015 | 1,021 | 1,000 | 1,011 | -3 | -0.3% | 70,200 |
2019/03/05 | 1,030 | 1,032 | 1,009 | 1,014 | -21 | -2% | 98,200 |
2019/03/04 | 1,045 | 1,046 | 1,025 | 1,035 | -5 | -0.5% | 97,900 |
2019/03/01 | 1,037 | 1,048 | 1,031 | 1,040 | +3 | +0.3% | 41,500 |
2019/02/28 | 1,050 | 1,061 | 1,033 | 1,037 | -20 | -1.9% | 72,600 |
2019/02/27 | 1,053 | 1,068 | 1,047 | 1,057 | +5 | +0.5% | 60,100 |
2019/02/26 | 1,067 | 1,070 | 1,037 | 1,052 | -24 | -2.2% | 88,500 |
2019/02/25 | 1,060 | 1,084 | 1,045 | 1,076 | +26 | +2.5% | 102,000 |
2019/02/22 | 1,071 | 1,071 | 1,045 | 1,050 | -36 | -3.3% | 84,800 |
2019/02/21 | 1,051 | 1,093 | 1,051 | 1,086 | +34 | +3.2% | 131,200 |
2019/02/20 | 1,039 | 1,073 | 1,039 | 1,052 | +11 | +1.1% | 146,100 |
2019/02/19 | 1,008 | 1,094 | 1,004 | 1,041 | +23 | +2.3% | 259,800 |
2019/02/18 | 931 | 1,035 | 931 | 1,018 | +102 | +11.1% | 326,700 |
2019/02/15 | 1,024 | 1,038 | 910 | 916 | -138 | -13.1% | 723,400 |
2019/02/14 | 1,079 | 1,090 | 1,052 | 1,054 | -20 | -1.9% | 107,200 |
2019/02/13 | 1,074 | 1,083 | 1,056 | 1,074 | +11 | +1% | 98,600 |
2019/02/12 | 1,034 | 1,067 | 1,027 | 1,063 | +29 | +2.8% | 78,600 |
2019/02/08 | 1,037 | 1,058 | 1,019 | 1,034 | -21 | -2% | 98,600 |
1351~
1400
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