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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,329 | 1,329 | 1,318 | 1,322 | ±0 | ±0% | 92,500 |
2023/06/20 | 1,329 | 1,330 | 1,315 | 1,322 | -5 | -0.4% | 103,000 |
2023/06/19 | 1,312 | 1,327 | 1,307 | 1,327 | +13 | +1% | 203,300 |
2023/06/16 | 1,315 | 1,317 | 1,306 | 1,314 | -3 | -0.2% | 151,100 |
2023/06/15 | 1,330 | 1,330 | 1,317 | 1,317 | -15 | -1.1% | 83,100 |
2023/06/14 | 1,340 | 1,341 | 1,327 | 1,332 | -14 | -1% | 89,000 |
2023/06/13 | 1,355 | 1,358 | 1,346 | 1,346 | -3 | -0.2% | 92,800 |
2023/06/12 | 1,346 | 1,349 | 1,335 | 1,349 | +16 | +1.2% | 176,100 |
2023/06/09 | 1,336 | 1,338 | 1,329 | 1,333 | +4 | +0.3% | 229,700 |
2023/06/08 | 1,334 | 1,339 | 1,324 | 1,329 | -5 | -0.4% | 52,400 |
2023/06/07 | 1,350 | 1,350 | 1,334 | 1,334 | -10 | -0.7% | 73,600 |
2023/06/06 | 1,336 | 1,344 | 1,333 | 1,344 | +8 | +0.6% | 56,300 |
2023/06/05 | 1,335 | 1,337 | 1,331 | 1,336 | +15 | +1.1% | 90,900 |
2023/06/02 | 1,305 | 1,321 | 1,305 | 1,321 | +18 | +1.4% | 73,000 |
2023/06/01 | 1,301 | 1,306 | 1,299 | 1,303 | ±0 | ±0% | 40,200 |
2023/05/31 | 1,311 | 1,314 | 1,301 | 1,303 | -17 | -1.3% | 53,700 |
2023/05/30 | 1,324 | 1,327 | 1,303 | 1,320 | -5 | -0.4% | 57,800 |
2023/05/29 | 1,327 | 1,327 | 1,318 | 1,325 | +12 | +0.9% | 59,000 |
2023/05/26 | 1,325 | 1,325 | 1,313 | 1,313 | -12 | -0.9% | 55,200 |
2023/05/25 | 1,343 | 1,343 | 1,324 | 1,325 | -18 | -1.3% | 65,100 |
2023/05/24 | 1,350 | 1,360 | 1,342 | 1,343 | -8 | -0.6% | 35,400 |
2023/05/23 | 1,365 | 1,369 | 1,350 | 1,351 | -14 | -1% | 52,300 |
2023/05/22 | 1,362 | 1,365 | 1,356 | 1,365 | +5 | +0.4% | 90,300 |
2023/05/19 | 1,358 | 1,360 | 1,340 | 1,360 | +4 | +0.3% | 64,200 |
2023/05/18 | 1,377 | 1,377 | 1,356 | 1,356 | -22 | -1.6% | 154,500 |
2023/05/17 | 1,398 | 1,398 | 1,378 | 1,378 | -15 | -1.1% | 51,000 |
2023/05/16 | 1,431 | 1,432 | 1,391 | 1,393 | -36 | -2.5% | 49,100 |
2023/05/15 | 1,440 | 1,440 | 1,427 | 1,429 | -26 | -1.8% | 24,900 |
2023/05/12 | 1,458 | 1,462 | 1,446 | 1,455 | -9 | -0.6% | 19,300 |
2023/05/11 | 1,463 | 1,465 | 1,458 | 1,464 | -4 | -0.3% | 19,400 |
2023/05/10 | 1,474 | 1,474 | 1,465 | 1,468 | -6 | -0.4% | 17,900 |
2023/05/09 | 1,469 | 1,477 | 1,467 | 1,474 | +8 | +0.5% | 30,200 |
2023/05/08 | 1,465 | 1,466 | 1,461 | 1,466 | +3 | +0.2% | 21,600 |
2023/05/02 | 1,463 | 1,463 | 1,456 | 1,463 | +3 | +0.2% | 22,300 |
2023/05/01 | 1,459 | 1,460 | 1,455 | 1,460 | +12 | +0.8% | 25,800 |
2023/04/28 | 1,436 | 1,448 | 1,436 | 1,448 | +12 | +0.8% | 29,500 |
2023/04/27 | 1,424 | 1,436 | 1,423 | 1,436 | +14 | +1% | 25,600 |
2023/04/26 | 1,434 | 1,434 | 1,413 | 1,422 | -17 | -1.2% | 20,500 |
2023/04/25 | 1,444 | 1,447 | 1,436 | 1,439 | +5 | +0.3% | 33,500 |
2023/04/24 | 1,428 | 1,436 | 1,425 | 1,434 | +10 | +0.7% | 32,800 |
2023/04/21 | 1,433 | 1,433 | 1,420 | 1,424 | -14 | -1% | 25,000 |
2023/04/20 | 1,435 | 1,438 | 1,433 | 1,438 | +2 | +0.1% | 18,800 |
2023/04/19 | 1,437 | 1,438 | 1,428 | 1,436 | -1 | -0.1% | 20,800 |
2023/04/18 | 1,430 | 1,439 | 1,428 | 1,437 | +17 | +1.2% | 30,500 |
2023/04/17 | 1,405 | 1,441 | 1,405 | 1,420 | +25 | +1.8% | 64,700 |
2023/04/14 | 1,393 | 1,395 | 1,386 | 1,395 | +12 | +0.9% | 34,700 |
2023/04/13 | 1,383 | 1,385 | 1,377 | 1,383 | ±0 | ±0% | 23,500 |
2023/04/12 | 1,388 | 1,390 | 1,379 | 1,383 | ±0 | ±0% | 18,800 |
2023/04/11 | 1,385 | 1,388 | 1,380 | 1,383 | +5 | +0.4% | 24,000 |
2023/04/10 | 1,388 | 1,388 | 1,372 | 1,378 | -8 | -0.6% | 35,200 |
351~
400
件表示中 / 2542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 | 149,900円 | -0.5% | +16.8% | 3.60% | 23.70倍 | 1.57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 |
オプティム | 72,900円 | +10.3% | -62.0% | 0.00% | 100.42倍 | 5.25倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
グローセキュ | 513,000円 | - | - | 0.81% | 37.05倍 | 14.89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 |
東 名 | 246,800円 | +25.4% | +21.1% | 0.61% | 18.34倍 | 4.82倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
アイネス | 174,100円 | +8.5% | +46.4% | 3.16% | 13.42倍 | 0.96倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
市場注目の銘柄
チャート関連のコラム