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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,398 | 1,401 | 1,372 | 1,387 | -30 | -2.1% | 57,400 |
2023/03/15 | 1,445 | 1,450 | 1,411 | 1,417 | +2 | +0.1% | 36,700 |
2023/03/14 | 1,446 | 1,451 | 1,412 | 1,415 | -38 | -2.6% | 58,200 |
2023/03/13 | 1,465 | 1,469 | 1,436 | 1,453 | -21 | -1.4% | 50,600 |
2023/03/10 | 1,490 | 1,501 | 1,474 | 1,474 | -35 | -2.3% | 43,400 |
2023/03/09 | 1,500 | 1,512 | 1,497 | 1,509 | +10 | +0.7% | 51,600 |
2023/03/08 | 1,493 | 1,500 | 1,491 | 1,499 | +2 | +0.1% | 28,700 |
2023/03/07 | 1,500 | 1,501 | 1,493 | 1,497 | -3 | -0.2% | 23,500 |
2023/03/06 | 1,514 | 1,515 | 1,491 | 1,500 | -7 | -0.5% | 27,500 |
2023/03/03 | 1,512 | 1,512 | 1,498 | 1,507 | +16 | +1.1% | 29,100 |
2023/03/02 | 1,493 | 1,504 | 1,482 | 1,491 | +6 | +0.4% | 19,600 |
2023/03/01 | 1,504 | 1,504 | 1,474 | 1,485 | -9 | -0.6% | 27,000 |
2023/02/28 | 1,496 | 1,514 | 1,490 | 1,494 | -2 | -0.1% | 30,300 |
2023/02/27 | 1,465 | 1,505 | 1,465 | 1,496 | +41 | +2.8% | 46,600 |
2023/02/24 | 1,456 | 1,468 | 1,451 | 1,455 | +11 | +0.8% | 32,300 |
2023/02/22 | 1,446 | 1,453 | 1,444 | 1,444 | -7 | -0.5% | 30,000 |
2023/02/21 | 1,452 | 1,463 | 1,451 | 1,451 | -1 | -0.1% | 24,700 |
2023/02/20 | 1,460 | 1,468 | 1,452 | 1,452 | -10 | -0.7% | 30,300 |
2023/02/17 | 1,482 | 1,482 | 1,462 | 1,462 | -20 | -1.3% | 25,000 |
2023/02/16 | 1,496 | 1,508 | 1,467 | 1,482 | -6 | -0.4% | 50,000 |
2023/02/15 | 1,542 | 1,551 | 1,488 | 1,488 | -35 | -2.3% | 62,000 |
2023/02/14 | 1,566 | 1,574 | 1,516 | 1,523 | -123 | -7.5% | 80,100 |
2023/02/13 | 1,646 | 1,664 | 1,639 | 1,646 | -9 | -0.5% | 23,000 |
2023/02/10 | 1,653 | 1,673 | 1,651 | 1,655 | -14 | -0.8% | 15,100 |
2023/02/09 | 1,661 | 1,673 | 1,658 | 1,669 | +4 | +0.2% | 11,000 |
2023/02/08 | 1,651 | 1,670 | 1,651 | 1,665 | +11 | +0.7% | 15,300 |
2023/02/07 | 1,697 | 1,697 | 1,652 | 1,654 | -43 | -2.5% | 16,300 |
2023/02/06 | 1,679 | 1,722 | 1,675 | 1,697 | +23 | +1.4% | 40,700 |
2023/02/03 | 1,665 | 1,678 | 1,653 | 1,674 | -5 | -0.3% | 19,500 |
2023/02/02 | 1,666 | 1,690 | 1,666 | 1,679 | +4 | +0.2% | 16,700 |
2023/02/01 | 1,675 | 1,687 | 1,669 | 1,675 | -3 | -0.2% | 16,000 |
2023/01/31 | 1,682 | 1,690 | 1,674 | 1,678 | -4 | -0.2% | 20,200 |
2023/01/30 | 1,680 | 1,687 | 1,674 | 1,682 | +4 | +0.2% | 19,100 |
2023/01/27 | 1,687 | 1,687 | 1,664 | 1,678 | -7 | -0.4% | 17,100 |
2023/01/26 | 1,676 | 1,689 | 1,670 | 1,685 | +4 | +0.2% | 12,100 |
2023/01/25 | 1,664 | 1,683 | 1,659 | 1,681 | +19 | +1.1% | 31,100 |
2023/01/24 | 1,675 | 1,677 | 1,659 | 1,662 | -13 | -0.8% | 28,600 |
2023/01/23 | 1,647 | 1,675 | 1,641 | 1,675 | +40 | +2.4% | 48,400 |
2023/01/20 | 1,622 | 1,644 | 1,618 | 1,635 | +13 | +0.8% | 19,600 |
2023/01/19 | 1,628 | 1,636 | 1,622 | 1,622 | -7 | -0.4% | 21,300 |
2023/01/18 | 1,595 | 1,631 | 1,590 | 1,629 | +22 | +1.4% | 37,800 |
2023/01/17 | 1,598 | 1,613 | 1,590 | 1,607 | +22 | +1.4% | 17,500 |
2023/01/16 | 1,585 | 1,603 | 1,576 | 1,585 | -12 | -0.8% | 15,600 |
2023/01/13 | 1,578 | 1,612 | 1,577 | 1,597 | -5 | -0.3% | 23,400 |
2023/01/12 | 1,607 | 1,607 | 1,596 | 1,602 | -2 | -0.1% | 15,500 |
2023/01/11 | 1,583 | 1,614 | 1,583 | 1,604 | +14 | +0.9% | 19,100 |
2023/01/10 | 1,577 | 1,596 | 1,577 | 1,590 | +20 | +1.3% | 29,500 |
2023/01/06 | 1,568 | 1,578 | 1,554 | 1,570 | +2 | +0.1% | 18,900 |
2023/01/05 | 1,570 | 1,587 | 1,554 | 1,568 | +14 | +0.9% | 29,300 |
2023/01/04 | 1,577 | 1,579 | 1,554 | 1,554 | -24 | -1.5% | 28,800 |
401~
450
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 | 143,100円 | -0.5% | +16.8% | 3.77% | 22.62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 | 585,000円 | +36.7% | +49.3% | 0.00% | 39.07倍 | 8.82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 | 55,600円 | -1.7% | -50.0% | 5.94% | 33.67倍 | 1.23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 | 266,300円 | +17.7% | +15.7% | 1.58% | 22.02倍 | 5.99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