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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,500 | 1,500 | 1,442 | 1,470 | -39 | -2.6% | 139,400 |
2018/09/05 | 1,507 | 1,547 | 1,506 | 1,509 | -4 | -0.3% | 107,600 |
2018/09/04 | 1,510 | 1,537 | 1,492 | 1,513 | +3 | +0.2% | 96,500 |
2018/09/03 | 1,552 | 1,560 | 1,505 | 1,510 | -38 | -2.5% | 107,200 |
2018/08/31 | 1,548 | 1,570 | 1,532 | 1,548 | +7 | +0.5% | 205,800 |
2018/08/30 | 1,517 | 1,557 | 1,515 | 1,541 | +36 | +2.4% | 291,200 |
2018/08/29 | 1,476 | 1,520 | 1,476 | 1,505 | +41 | +2.8% | 226,200 |
2018/08/28 | 1,484 | 1,502 | 1,439 | 1,464 | -1 | -0.1% | 182,200 |
2018/08/27 | 1,450 | 1,476 | 1,449 | 1,465 | +25 | +1.7% | 106,600 |
2018/08/24 | 1,421 | 1,446 | 1,411 | 1,440 | +36 | +2.6% | 111,400 |
2018/08/23 | 1,378 | 1,410 | 1,363 | 1,404 | +34 | +2.5% | 105,800 |
2018/08/22 | 1,343 | 1,376 | 1,338 | 1,370 | +29 | +2.2% | 90,500 |
2018/08/21 | 1,365 | 1,373 | 1,336 | 1,341 | -35 | -2.5% | 114,100 |
2018/08/20 | 1,412 | 1,422 | 1,375 | 1,376 | -26 | -1.9% | 87,400 |
2018/08/17 | 1,392 | 1,404 | 1,373 | 1,402 | +9 | +0.6% | 90,600 |
2018/08/16 | 1,395 | 1,408 | 1,374 | 1,393 | -8 | -0.6% | 142,900 |
2018/08/15 | 1,432 | 1,453 | 1,393 | 1,401 | -41 | -2.8% | 123,900 |
2018/08/14 | 1,426 | 1,460 | 1,426 | 1,442 | +25 | +1.8% | 112,500 |
2018/08/13 | 1,460 | 1,470 | 1,395 | 1,417 | -53 | -3.6% | 316,700 |
2018/08/10 | 1,509 | 1,513 | 1,465 | 1,470 | -26 | -1.7% | 215,300 |
2018/08/09 | 1,491 | 1,504 | 1,474 | 1,496 | ±0 | ±0% | 174,600 |
2018/08/08 | 1,470 | 1,515 | 1,464 | 1,496 | +40 | +2.7% | 329,000 |
2018/08/07 | 1,450 | 1,498 | 1,441 | 1,456 | +14 | +1% | 259,300 |
2018/08/06 | 1,439 | 1,475 | 1,429 | 1,442 | +12 | +0.8% | 291,400 |
2018/08/03 | 1,428 | 1,444 | 1,392 | 1,430 | -5 | -0.3% | 265,300 |
2018/08/02 | 1,440 | 1,455 | 1,402 | 1,435 | ±0 | ±0% | 470,800 |
2018/08/01 | 1,321 | 1,440 | 1,321 | 1,435 | +113 | +8.5% | 1,045,300 |
2018/07/31 | 1,212 | 1,325 | 1,212 | 1,322 | +169 | +14.7% | 1,556,000 |
2018/07/30 | 1,171 | 1,171 | 1,151 | 1,153 | -23 | -2% | 137,400 |
2018/07/27 | 1,177 | 1,185 | 1,164 | 1,176 | ±0 | ±0% | 91,400 |
2018/07/26 | 1,192 | 1,192 | 1,171 | 1,176 | -9 | -0.8% | 91,500 |
2018/07/25 | 1,198 | 1,198 | 1,173 | 1,185 | +8 | +0.7% | 84,600 |
2018/07/24 | 1,168 | 1,184 | 1,153 | 1,177 | +5 | +0.4% | 104,100 |
2018/07/23 | 1,170 | 1,176 | 1,157 | 1,172 | -11 | -0.9% | 79,100 |
2018/07/20 | 1,185 | 1,199 | 1,175 | 1,183 | -12 | -1% | 58,400 |
2018/07/19 | 1,197 | 1,207 | 1,186 | 1,195 | +2 | +0.2% | 71,900 |
2018/07/18 | 1,197 | 1,209 | 1,178 | 1,193 | +12 | +1% | 65,700 |
2018/07/17 | 1,172 | 1,197 | 1,172 | 1,181 | +15 | +1.3% | 97,200 |
2018/07/13 | 1,165 | 1,171 | 1,154 | 1,166 | +7 | +0.6% | 76,400 |
2018/07/12 | 1,169 | 1,170 | 1,145 | 1,159 | -6 | -0.5% | 91,000 |
2018/07/11 | 1,191 | 1,192 | 1,163 | 1,165 | -30 | -2.5% | 147,100 |
2018/07/10 | 1,209 | 1,220 | 1,193 | 1,195 | -14 | -1.2% | 110,100 |
2018/07/09 | 1,132 | 1,221 | 1,132 | 1,209 | +56 | +4.9% | 174,500 |
2018/07/06 | 1,139 | 1,163 | 1,121 | 1,153 | +20 | +1.8% | 152,400 |
2018/07/05 | 1,177 | 1,191 | 1,126 | 1,133 | -50 | -4.2% | 146,500 |
2018/07/04 | 1,189 | 1,206 | 1,170 | 1,183 | -13 | -1.1% | 86,600 |
2018/07/03 | 1,200 | 1,230 | 1,185 | 1,196 | +5 | +0.4% | 141,500 |
2018/07/02 | 1,188 | 1,213 | 1,182 | 1,191 | +3 | +0.3% | 122,000 |
2018/06/29 | 1,183 | 1,190 | 1,160 | 1,188 | +22 | +1.9% | 85,200 |
2018/06/28 | 1,183 | 1,186 | 1,140 | 1,166 | -9 | -0.8% | 204,900 |
1501~
1550
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