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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,556 | 1,568 | 1,514 | 1,537 | -19 | -1.2% | 261,100 |
2016/03/30 | 1,457 | 1,580 | 1,437 | 1,556 | +98 | +6.7% | 593,200 |
2016/03/29 | 1,414 | 1,468 | 1,414 | 1,458 | +41 | +2.9% | 164,300 |
2016/03/28 | 1,421 | 1,450 | 1,395 | 1,417 | -14 | -1% | 216,200 |
2016/03/25 | 1,500 | 1,500 | 1,419 | 1,431 | -49 | -3.3% | 234,700 |
2016/03/24 | 1,510 | 1,525 | 1,452 | 1,480 | -47 | -3.1% | 298,400 |
2016/03/23 | 1,460 | 1,535 | 1,460 | 1,527 | +68 | +4.7% | 315,300 |
2016/03/22 | 1,460 | 1,506 | 1,442 | 1,459 | +32 | +2.2% | 268,000 |
2016/03/18 | 1,416 | 1,431 | 1,378 | 1,427 | +38 | +2.7% | 245,800 |
2016/03/17 | 1,451 | 1,489 | 1,385 | 1,389 | -71 | -4.9% | 288,000 |
2016/03/16 | 1,386 | 1,466 | 1,371 | 1,460 | +69 | +5% | 250,800 |
2016/03/15 | 1,380 | 1,450 | 1,380 | 1,391 | +11 | +0.8% | 163,000 |
2016/03/14 | 1,398 | 1,411 | 1,369 | 1,380 | +4 | +0.3% | 134,200 |
2016/03/11 | 1,447 | 1,459 | 1,368 | 1,376 | -57 | -4% | 360,100 |
2016/03/10 | 1,500 | 1,501 | 1,427 | 1,433 | -78 | -5.2% | 355,400 |
2016/03/09 | 1,388 | 1,518 | 1,382 | 1,511 | +92 | +6.5% | 458,600 |
2016/03/08 | 1,377 | 1,425 | 1,333 | 1,419 | +48 | +3.5% | 444,800 |
2016/03/07 | 1,358 | 1,469 | 1,352 | 1,371 | +56 | +4.3% | 636,100 |
2016/03/04 | 1,232 | 1,315 | 1,217 | 1,315 | +79 | +6.4% | 319,200 |
2016/03/03 | 1,191 | 1,265 | 1,187 | 1,236 | +33 | +2.7% | 212,200 |
2016/03/02 | 1,226 | 1,239 | 1,179 | 1,203 | +7 | +0.6% | 224,800 |
2016/03/01 | 1,188 | 1,235 | 1,170 | 1,196 | -6 | -0.5% | 234,600 |
2016/02/29 | 1,214 | 1,234 | 1,172 | 1,202 | +3 | +0.3% | 254,000 |
2016/02/26 | 1,334 | 1,335 | 1,196 | 1,199 | -136 | -10.2% | 582,300 |
2016/02/25 | 1,210 | 1,344 | 1,203 | 1,335 | +133 | +11.1% | 1,088,700 |
2016/02/24 | 1,050 | 1,221 | 1,042 | 1,202 | +133 | +12.4% | 612,000 |
2016/02/23 | 1,083 | 1,106 | 1,054 | 1,069 | -7 | -0.7% | 124,800 |
2016/02/22 | 1,051 | 1,087 | 1,043 | 1,076 | +9 | +0.8% | 135,200 |
2016/02/19 | 1,031 | 1,075 | 1,017 | 1,067 | +11 | +1% | 101,200 |
2016/02/18 | 1,066 | 1,085 | 1,025 | 1,056 | +13 | +1.2% | 239,500 |
2016/02/17 | 1,051 | 1,090 | 1,021 | 1,043 | +2 | +0.2% | 142,000 |
2016/02/16 | 1,018 | 1,080 | 1,011 | 1,041 | +20 | +2% | 233,400 |
2016/02/15 | 997 | 1,038 | 980 | 1,021 | +65 | +6.8% | 180,600 |
2016/02/12 | 950 | 997 | 943 | 956 | -84 | -8.1% | 363,600 |
2016/02/10 | 1,101 | 1,110 | 1,006 | 1,040 | -40 | -3.7% | 268,000 |
2016/02/09 | 1,140 | 1,151 | 1,080 | 1,080 | -120 | -10% | 228,600 |
2016/02/08 | 1,157 | 1,219 | 1,132 | 1,200 | +13 | +1.1% | 159,400 |
2016/02/05 | 1,218 | 1,228 | 1,168 | 1,187 | -50 | -4% | 182,600 |
2016/02/04 | 1,268 | 1,270 | 1,230 | 1,237 | -14 | -1.1% | 130,500 |
2016/02/03 | 1,299 | 1,300 | 1,227 | 1,251 | -35 | -2.7% | 156,100 |
2016/02/02 | 1,319 | 1,327 | 1,274 | 1,286 | -10 | -0.8% | 122,400 |
2016/02/01 | 1,277 | 1,306 | 1,270 | 1,296 | +40 | +3.2% | 150,000 |
2016/01/29 | 1,231 | 1,267 | 1,217 | 1,256 | +21 | +1.7% | 206,700 |
2016/01/28 | 1,295 | 1,303 | 1,232 | 1,235 | -78 | -5.9% | 350,900 |
2016/01/27 | 1,300 | 1,324 | 1,275 | 1,313 | +29 | +2.3% | 203,100 |
2016/01/26 | 1,280 | 1,352 | 1,241 | 1,284 | -7 | -0.5% | 317,500 |
2016/01/25 | 1,280 | 1,317 | 1,243 | 1,291 | +31 | +2.5% | 241,700 |
2016/01/22 | 1,250 | 1,273 | 1,231 | 1,260 | +62 | +5.2% | 293,300 |
2016/01/21 | 1,305 | 1,333 | 1,186 | 1,198 | -77 | -6% | 479,900 |
2016/01/20 | 1,284 | 1,489 | 1,241 | 1,275 | -8 | -0.6% | 998,900 |
2101~
2150
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