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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,391 | 1,399 | 1,383 | 1,386 | -5 | -0.4% | 24,000 |
2023/04/06 | 1,402 | 1,402 | 1,384 | 1,391 | -20 | -1.4% | 54,700 |
2023/04/05 | 1,433 | 1,433 | 1,410 | 1,411 | -27 | -1.9% | 26,600 |
2023/04/04 | 1,448 | 1,450 | 1,437 | 1,438 | -7 | -0.5% | 32,100 |
2023/04/03 | 1,444 | 1,447 | 1,431 | 1,445 | +10 | +0.7% | 107,700 |
2023/03/31 | 1,430 | 1,436 | 1,424 | 1,435 | +16 | +1.1% | 48,600 |
2023/03/30 | 1,418 | 1,419 | 1,404 | 1,419 | +15 | +1.1% | 57,900 |
2023/03/29 | 1,387 | 1,416 | 1,384 | 1,404 | +28 | +2% | 245,700 |
2023/03/28 | 1,399 | 1,399 | 1,372 | 1,376 | -23 | -1.6% | 176,700 |
2023/03/27 | 1,417 | 1,420 | 1,396 | 1,399 | -17 | -1.2% | 165,700 |
2023/03/24 | 1,413 | 1,416 | 1,400 | 1,416 | +15 | +1.1% | 61,100 |
2023/03/23 | 1,402 | 1,403 | 1,389 | 1,401 | -13 | -0.9% | 89,000 |
2023/03/22 | 1,410 | 1,418 | 1,403 | 1,414 | +9 | +0.6% | 30,000 |
2023/03/20 | 1,407 | 1,424 | 1,392 | 1,405 | -2 | -0.1% | 38,400 |
2023/03/17 | 1,393 | 1,410 | 1,393 | 1,407 | +20 | +1.4% | 42,900 |
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 |
401~
450
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 | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54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 | 69,200円 | +10.3% | -62.0% | 0.00% | 95.32倍 | 4.98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 | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18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 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78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 | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40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