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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 1,140 | 1,214 | 1,139 | 1,196 | +36 | +3.1% | 112,700 |
2016/06/14 | 1,220 | 1,237 | 1,147 | 1,160 | -70 | -5.7% | 215,300 |
2016/06/13 | 1,290 | 1,294 | 1,222 | 1,230 | -93 | -7% | 171,800 |
2016/06/10 | 1,333 | 1,340 | 1,315 | 1,323 | -7 | -0.5% | 99,600 |
2016/06/09 | 1,351 | 1,360 | 1,315 | 1,330 | -7 | -0.5% | 137,100 |
2016/06/08 | 1,353 | 1,356 | 1,320 | 1,337 | -13 | -1% | 55,400 |
2016/06/07 | 1,341 | 1,356 | 1,333 | 1,350 | +14 | +1% | 59,500 |
2016/06/06 | 1,305 | 1,341 | 1,304 | 1,336 | -7 | -0.5% | 79,500 |
2016/06/03 | 1,321 | 1,375 | 1,321 | 1,343 | +22 | +1.7% | 101,300 |
2016/06/02 | 1,382 | 1,399 | 1,302 | 1,321 | -43 | -3.2% | 160,400 |
2016/06/01 | 1,322 | 1,406 | 1,322 | 1,364 | +19 | +1.4% | 289,500 |
2016/05/31 | 1,362 | 1,371 | 1,305 | 1,345 | -21 | -1.5% | 308,200 |
2016/05/30 | 1,223 | 1,372 | 1,220 | 1,366 | +149 | +12.2% | 547,900 |
2016/05/27 | 1,225 | 1,243 | 1,200 | 1,217 | -16 | -1.3% | 188,600 |
2016/05/26 | 1,250 | 1,289 | 1,205 | 1,233 | -2 | -0.2% | 174,200 |
2016/05/25 | 1,213 | 1,253 | 1,205 | 1,235 | +32 | +2.7% | 119,200 |
2016/05/24 | 1,228 | 1,230 | 1,200 | 1,203 | -39 | -3.1% | 88,200 |
2016/05/23 | 1,209 | 1,242 | 1,201 | 1,242 | +18 | +1.5% | 99,700 |
2016/05/20 | 1,211 | 1,234 | 1,204 | 1,224 | +13 | +1.1% | 113,800 |
2016/05/19 | 1,200 | 1,226 | 1,191 | 1,211 | +11 | +0.9% | 78,800 |
2016/05/18 | 1,230 | 1,252 | 1,182 | 1,200 | -42 | -3.4% | 133,400 |
2016/05/17 | 1,215 | 1,254 | 1,215 | 1,242 | +33 | +2.7% | 105,700 |
2016/05/16 | 1,221 | 1,248 | 1,204 | 1,209 | -24 | -1.9% | 110,100 |
2016/05/13 | 1,231 | 1,243 | 1,200 | 1,233 | -13 | -1% | 111,400 |
2016/05/12 | 1,262 | 1,262 | 1,230 | 1,246 | -24 | -1.9% | 126,700 |
2016/05/11 | 1,260 | 1,287 | 1,244 | 1,270 | +19 | +1.5% | 149,800 |
2016/05/10 | 1,267 | 1,273 | 1,240 | 1,251 | -16 | -1.3% | 141,000 |
2016/05/09 | 1,257 | 1,274 | 1,230 | 1,267 | -8 | -0.6% | 175,300 |
2016/05/06 | 1,240 | 1,275 | 1,238 | 1,275 | +25 | +2% | 161,700 |
2016/05/02 | 1,194 | 1,251 | 1,193 | 1,250 | -5 | -0.4% | 173,400 |
2016/04/28 | 1,294 | 1,327 | 1,224 | 1,255 | -182 | -12.7% | 633,000 |
2016/04/27 | 1,400 | 1,450 | 1,400 | 1,437 | +41 | +2.9% | 332,600 |
2016/04/26 | 1,482 | 1,488 | 1,354 | 1,396 | -60 | -4.1% | 182,400 |
2016/04/25 | 1,483 | 1,496 | 1,445 | 1,456 | +3 | +0.2% | 128,800 |
2016/04/22 | 1,454 | 1,468 | 1,402 | 1,453 | +2 | +0.1% | 125,000 |
2016/04/21 | 1,425 | 1,460 | 1,414 | 1,451 | +42 | +3% | 147,200 |
2016/04/20 | 1,399 | 1,444 | 1,377 | 1,409 | +24 | +1.7% | 175,500 |
2016/04/19 | 1,390 | 1,399 | 1,355 | 1,385 | +30 | +2.2% | 263,700 |
2016/04/18 | 1,382 | 1,387 | 1,336 | 1,355 | -64 | -4.5% | 131,200 |
2016/04/15 | 1,390 | 1,440 | 1,390 | 1,419 | +10 | +0.7% | 116,100 |
2016/04/14 | 1,445 | 1,445 | 1,393 | 1,409 | -9 | -0.6% | 104,900 |
2016/04/13 | 1,416 | 1,443 | 1,388 | 1,418 | -5 | -0.4% | 171,300 |
2016/04/12 | 1,410 | 1,470 | 1,405 | 1,423 | +23 | +1.6% | 197,100 |
2016/04/11 | 1,363 | 1,410 | 1,343 | 1,400 | +27 | +2% | 181,400 |
2016/04/08 | 1,336 | 1,401 | 1,325 | 1,373 | -10 | -0.7% | 221,300 |
2016/04/07 | 1,360 | 1,427 | 1,360 | 1,383 | +21 | +1.5% | 114,200 |
2016/04/06 | 1,343 | 1,393 | 1,300 | 1,362 | -2 | -0.1% | 162,100 |
2016/04/05 | 1,468 | 1,468 | 1,356 | 1,364 | -108 | -7.3% | 186,200 |
2016/04/04 | 1,450 | 1,515 | 1,447 | 1,472 | +16 | +1.1% | 135,900 |
2016/04/01 | 1,524 | 1,536 | 1,440 | 1,456 | -81 | -5.3% | 206,300 |
2051~
2100
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