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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 1,169 | 1,182 | 1,145 | 1,182 | +17 | +1.5% | 62,900 |
2023/10/23 | 1,175 | 1,175 | 1,164 | 1,165 | -17 | -1.4% | 32,800 |
2023/10/20 | 1,180 | 1,186 | 1,170 | 1,182 | +1 | +0.1% | 30,400 |
2023/10/19 | 1,170 | 1,191 | 1,169 | 1,181 | +1 | +0.1% | 32,100 |
2023/10/18 | 1,186 | 1,186 | 1,171 | 1,180 | -9 | -0.8% | 58,500 |
2023/10/17 | 1,182 | 1,194 | 1,182 | 1,189 | +8 | +0.7% | 27,400 |
2023/10/16 | 1,194 | 1,196 | 1,177 | 1,181 | -20 | -1.7% | 47,300 |
2023/10/13 | 1,220 | 1,220 | 1,198 | 1,201 | -21 | -1.7% | 60,300 |
2023/10/12 | 1,215 | 1,222 | 1,205 | 1,222 | +5 | +0.4% | 35,800 |
2023/10/11 | 1,225 | 1,232 | 1,217 | 1,217 | -17 | -1.4% | 29,600 |
2023/10/10 | 1,231 | 1,242 | 1,230 | 1,234 | +14 | +1.1% | 34,500 |
2023/10/06 | 1,213 | 1,220 | 1,210 | 1,220 | -1 | -0.1% | 31,000 |
2023/10/05 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 39,900 |
2023/10/04 | 1,214 | 1,216 | 1,198 | 1,198 | -25 | -2% | 72,600 |
2023/10/03 | 1,252 | 1,253 | 1,221 | 1,223 | -32 | -2.5% | 44,200 |
2023/10/02 | 1,282 | 1,286 | 1,254 | 1,255 | -21 | -1.6% | 40,100 |
2023/09/29 | 1,280 | 1,295 | 1,269 | 1,276 | -1 | -0.1% | 40,700 |
2023/09/28 | 1,265 | 1,280 | 1,259 | 1,277 | +8 | +0.6% | 41,800 |
2023/09/27 | 1,256 | 1,269 | 1,246 | 1,269 | -3 | -0.2% | 176,900 |
2023/09/26 | 1,277 | 1,278 | 1,267 | 1,272 | -12 | -0.9% | 192,700 |
2023/09/25 | 1,297 | 1,297 | 1,279 | 1,284 | +12 | +0.9% | 233,500 |
2023/09/22 | 1,267 | 1,277 | 1,256 | 1,272 | +9 | +0.7% | 61,500 |
2023/09/21 | 1,260 | 1,281 | 1,253 | 1,263 | +11 | +0.9% | 66,600 |
2023/09/20 | 1,264 | 1,264 | 1,251 | 1,252 | -10 | -0.8% | 30,100 |
2023/09/19 | 1,258 | 1,264 | 1,249 | 1,262 | +8 | +0.6% | 46,700 |
2023/09/15 | 1,250 | 1,256 | 1,245 | 1,254 | +7 | +0.6% | 62,300 |
2023/09/14 | 1,245 | 1,250 | 1,240 | 1,247 | +2 | +0.2% | 61,600 |
2023/09/13 | 1,242 | 1,249 | 1,237 | 1,245 | +3 | +0.2% | 46,000 |
2023/09/12 | 1,239 | 1,248 | 1,232 | 1,242 | +13 | +1.1% | 45,000 |
2023/09/11 | 1,226 | 1,233 | 1,217 | 1,229 | +5 | +0.4% | 36,100 |
2023/09/08 | 1,231 | 1,236 | 1,219 | 1,224 | -7 | -0.6% | 48,200 |
2023/09/07 | 1,231 | 1,241 | 1,230 | 1,231 | -12 | -1% | 26,700 |
2023/09/06 | 1,240 | 1,247 | 1,235 | 1,243 | -5 | -0.4% | 24,300 |
2023/09/05 | 1,253 | 1,253 | 1,234 | 1,248 | -5 | -0.4% | 33,100 |
2023/09/04 | 1,234 | 1,253 | 1,234 | 1,253 | +20 | +1.6% | 49,100 |
2023/09/01 | 1,227 | 1,233 | 1,219 | 1,233 | +13 | +1.1% | 84,000 |
2023/08/31 | 1,230 | 1,232 | 1,219 | 1,220 | -5 | -0.4% | 20,700 |
2023/08/30 | 1,228 | 1,237 | 1,220 | 1,225 | +6 | +0.5% | 35,400 |
2023/08/29 | 1,214 | 1,226 | 1,214 | 1,219 | +6 | +0.5% | 117,000 |
2023/08/28 | 1,211 | 1,227 | 1,204 | 1,213 | +5 | +0.4% | 27,800 |
2023/08/25 | 1,188 | 1,221 | 1,186 | 1,208 | +19 | +1.6% | 110,000 |
2023/08/24 | 1,180 | 1,194 | 1,176 | 1,189 | +9 | +0.8% | 37,800 |
2023/08/23 | 1,163 | 1,180 | 1,157 | 1,180 | +16 | +1.4% | 31,900 |
2023/08/22 | 1,155 | 1,166 | 1,155 | 1,164 | +7 | +0.6% | 35,100 |
2023/08/21 | 1,141 | 1,161 | 1,141 | 1,157 | +21 | +1.8% | 29,500 |
2023/08/18 | 1,129 | 1,140 | 1,125 | 1,136 | -2 | -0.2% | 47,200 |
2023/08/17 | 1,153 | 1,153 | 1,128 | 1,138 | -19 | -1.6% | 90,600 |
2023/08/16 | 1,162 | 1,174 | 1,148 | 1,157 | -7 | -0.6% | 96,800 |
2023/08/15 | 1,214 | 1,214 | 1,164 | 1,164 | -63 | -5.1% | 219,300 |
2023/08/14 | 1,214 | 1,243 | 1,207 | 1,227 | -15 | -1.2% | 121,700 |
251~
300
件表示中 / 2527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 | 143,300円 | -0.5% | +16.8% | 3.77% | 22.66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 |
グローセキュ | 487,500円 | - | - | 0.86% | 35.43倍 | 14.24倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業BBセキュリティ |
Arent | 588,000円 | +36.7% | +49.3% | 0.00% | 39.27倍 | 8.86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 |
マーベラス | 55,700円 | -1.7% | -50.0% | 5.92% | 33.73倍 | 1.24倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
マークラインズ | 267,000円 | +17.7% | +15.7% | 1.57% | 22.08倍 | 6.00倍 |
|
自動車業界特化のWeb情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム