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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 1,334 | 1,358 | 1,301 | 1,312 | -29 | -2.2% | 386,600 |
2017/11/14 | 1,371 | 1,385 | 1,338 | 1,341 | -36 | -2.6% | 368,200 |
2017/11/13 | 1,387 | 1,411 | 1,375 | 1,377 | -12 | -0.9% | 227,700 |
2017/11/10 | 1,375 | 1,397 | 1,370 | 1,389 | -7 | -0.5% | 214,900 |
2017/11/09 | 1,425 | 1,443 | 1,376 | 1,396 | -35 | -2.4% | 276,100 |
2017/11/08 | 1,417 | 1,437 | 1,409 | 1,431 | +14 | +1% | 200,400 |
2017/11/07 | 1,400 | 1,426 | 1,400 | 1,417 | +9 | +0.6% | 234,200 |
2017/11/06 | 1,388 | 1,415 | 1,386 | 1,408 | +16 | +1.1% | 218,600 |
2017/11/02 | 1,407 | 1,428 | 1,383 | 1,392 | -30 | -2.1% | 359,700 |
2017/11/01 | 1,450 | 1,451 | 1,395 | 1,422 | -24 | -1.7% | 503,100 |
2017/10/31 | 1,410 | 1,462 | 1,406 | 1,446 | +34 | +2.4% | 540,700 |
2017/10/30 | 1,369 | 1,412 | 1,369 | 1,412 | +25 | +1.8% | 614,000 |
2017/10/27 | 1,339 | 1,388 | 1,339 | 1,387 | +28 | +2.1% | 507,600 |
2017/10/26 | 1,340 | 1,405 | 1,313 | 1,359 | -101 | -6.9% | 1,679,400 |
2017/10/25 | 1,500 | 1,514 | 1,441 | 1,460 | -31 | -2.1% | 616,100 |
2017/10/24 | 1,459 | 1,506 | 1,450 | 1,491 | +37 | +2.5% | 510,400 |
2017/10/23 | 1,444 | 1,469 | 1,430 | 1,454 | +18 | +1.3% | 333,100 |
2017/10/20 | 1,411 | 1,436 | 1,409 | 1,436 | +11 | +0.8% | 203,800 |
2017/10/19 | 1,434 | 1,455 | 1,414 | 1,425 | +1 | +0.1% | 272,400 |
2017/10/18 | 1,444 | 1,448 | 1,424 | 1,424 | -20 | -1.4% | 259,700 |
2017/10/17 | 1,456 | 1,467 | 1,425 | 1,444 | -6 | -0.4% | 301,200 |
2017/10/16 | 1,492 | 1,494 | 1,443 | 1,450 | -46 | -3.1% | 441,700 |
2017/10/13 | 1,518 | 1,524 | 1,476 | 1,496 | -25 | -1.6% | 478,700 |
2017/10/12 | 1,452 | 1,538 | 1,446 | 1,521 | +84 | +5.8% | 822,900 |
2017/10/11 | 1,450 | 1,464 | 1,430 | 1,437 | -19 | -1.3% | 244,700 |
2017/10/10 | 1,437 | 1,491 | 1,435 | 1,456 | +30 | +2.1% | 371,800 |
2017/10/06 | 1,446 | 1,454 | 1,417 | 1,426 | -14 | -1% | 316,900 |
2017/10/05 | 1,451 | 1,478 | 1,436 | 1,440 | -14 | -1% | 288,500 |
2017/10/04 | 1,470 | 1,484 | 1,445 | 1,454 | -8 | -0.5% | 305,300 |
2017/10/03 | 1,495 | 1,504 | 1,456 | 1,462 | -28 | -1.9% | 415,600 |
2017/10/02 | 1,444 | 1,498 | 1,443 | 1,490 | +54 | +3.8% | 484,700 |
2017/09/29 | 1,438 | 1,451 | 1,417 | 1,436 | -1 | -0.1% | 207,100 |
2017/09/28 | 1,444 | 1,455 | 1,422 | 1,437 | -7 | -0.5% | 210,500 |
2017/09/27 | 1,412 | 1,446 | 1,407 | 1,444 | +23 | +1.6% | 269,100 |
2017/09/26 | 1,426 | 1,432 | 1,407 | 1,421 | -12 | -0.8% | 417,200 |
2017/09/25 | 1,416 | 1,460 | 1,416 | 1,433 | +23 | +1.6% | 387,600 |
2017/09/22 | 1,427 | 1,439 | 1,395 | 1,410 | -19 | -1.3% | 349,700 |
2017/09/21 | 1,415 | 1,434 | 1,402 | 1,429 | +5 | +0.4% | 318,800 |
2017/09/20 | 1,421 | 1,450 | 1,409 | 1,424 | +17 | +1.2% | 545,900 |
2017/09/19 | 1,418 | 1,430 | 1,396 | 1,407 | +11 | +0.8% | 384,700 |
2017/09/15 | 1,384 | 1,401 | 1,368 | 1,396 | +6 | +0.4% | 483,900 |
2017/09/14 | 1,408 | 1,408 | 1,370 | 1,390 | -11 | -0.8% | 663,900 |
2017/09/13 | 1,424 | 1,432 | 1,387 | 1,401 | -2 | -0.1% | 853,600 |
2017/09/12 | 1,515 | 1,537 | 1,397 | 1,403 | -229 | -14% | 1,795,000 |
2017/09/11 | 1,633 | 1,649 | 1,615 | 1,632 | +16 | +1% | 159,200 |
2017/09/08 | 1,620 | 1,654 | 1,604 | 1,616 | -1 | -0.1% | 222,500 |
2017/09/07 | 1,645 | 1,652 | 1,603 | 1,617 | ±0 | ±0% | 281,200 |
2017/09/06 | 1,581 | 1,640 | 1,566 | 1,617 | -28 | -1.7% | 609,000 |
2017/09/05 | 1,726 | 1,748 | 1,621 | 1,645 | -92 | -5.3% | 659,500 |
2017/09/04 | 1,795 | 1,796 | 1,721 | 1,737 | -70 | -3.9% | 375,000 |
1701~
1750
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