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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 1,410 | 1,423 | 1,395 | 1,419 | +14 | +1% | 82,300 |
2024/01/09 | 1,375 | 1,414 | 1,375 | 1,405 | +42 | +3.1% | 104,500 |
2024/01/05 | 1,370 | 1,382 | 1,360 | 1,363 | +4 | +0.3% | 56,900 |
2024/01/04 | 1,349 | 1,370 | 1,340 | 1,359 | +24 | +1.8% | 72,200 |
2023/12/29 | 1,305 | 1,343 | 1,293 | 1,335 | +30 | +2.3% | 103,100 |
2023/12/28 | 1,333 | 1,335 | 1,295 | 1,305 | -61 | -4.5% | 239,200 |
2023/12/27 | 1,384 | 1,386 | 1,362 | 1,366 | +9 | +0.7% | 284,600 |
2023/12/26 | 1,352 | 1,390 | 1,350 | 1,357 | +17 | +1.3% | 139,200 |
2023/12/25 | 1,358 | 1,370 | 1,339 | 1,340 | +24 | +1.8% | 122,700 |
2023/12/22 | 1,331 | 1,342 | 1,306 | 1,316 | -14 | -1.1% | 81,700 |
2023/12/21 | 1,329 | 1,336 | 1,322 | 1,330 | -5 | -0.4% | 41,000 |
2023/12/20 | 1,330 | 1,337 | 1,326 | 1,335 | +8 | +0.6% | 72,200 |
2023/12/19 | 1,315 | 1,337 | 1,315 | 1,327 | +18 | +1.4% | 60,800 |
2023/12/18 | 1,315 | 1,315 | 1,292 | 1,309 | -6 | -0.5% | 48,400 |
2023/12/15 | 1,300 | 1,315 | 1,300 | 1,315 | +16 | +1.2% | 37,700 |
2023/12/14 | 1,307 | 1,319 | 1,295 | 1,299 | -4 | -0.3% | 41,300 |
2023/12/13 | 1,296 | 1,304 | 1,279 | 1,303 | +8 | +0.6% | 85,100 |
2023/12/12 | 1,323 | 1,323 | 1,292 | 1,295 | -22 | -1.7% | 35,000 |
2023/12/11 | 1,310 | 1,317 | 1,303 | 1,317 | +17 | +1.3% | 26,400 |
2023/12/08 | 1,301 | 1,309 | 1,290 | 1,300 | -8 | -0.6% | 109,200 |
2023/12/07 | 1,325 | 1,328 | 1,306 | 1,308 | -22 | -1.7% | 55,700 |
2023/12/06 | 1,313 | 1,330 | 1,313 | 1,330 | +22 | +1.7% | 38,000 |
2023/12/05 | 1,322 | 1,326 | 1,308 | 1,308 | -16 | -1.2% | 33,800 |
2023/12/04 | 1,320 | 1,330 | 1,312 | 1,324 | +24 | +1.8% | 52,600 |
2023/12/01 | 1,321 | 1,323 | 1,300 | 1,300 | -12 | -0.9% | 73,500 |
2023/11/30 | 1,295 | 1,314 | 1,295 | 1,312 | +18 | +1.4% | 45,200 |
2023/11/29 | 1,295 | 1,300 | 1,283 | 1,294 | +3 | +0.2% | 57,700 |
2023/11/28 | 1,289 | 1,298 | 1,283 | 1,291 | +1 | +0.1% | 44,300 |
2023/11/27 | 1,269 | 1,290 | 1,269 | 1,290 | +23 | +1.8% | 40,600 |
2023/11/24 | 1,268 | 1,272 | 1,259 | 1,267 | -2 | -0.2% | 38,000 |
2023/11/22 | 1,254 | 1,272 | 1,251 | 1,269 | +15 | +1.2% | 43,200 |
2023/11/21 | 1,243 | 1,262 | 1,243 | 1,254 | +19 | +1.5% | 58,200 |
2023/11/20 | 1,218 | 1,241 | 1,215 | 1,235 | +24 | +2% | 67,700 |
2023/11/17 | 1,196 | 1,211 | 1,196 | 1,211 | +12 | +1% | 68,800 |
2023/11/16 | 1,207 | 1,210 | 1,196 | 1,199 | +8 | +0.7% | 39,400 |
2023/11/15 | 1,193 | 1,203 | 1,185 | 1,191 | -2 | -0.2% | 40,100 |
2023/11/14 | 1,193 | 1,208 | 1,182 | 1,193 | -30 | -2.5% | 73,100 |
2023/11/13 | 1,240 | 1,242 | 1,215 | 1,223 | -30 | -2.4% | 74,400 |
2023/11/10 | 1,245 | 1,253 | 1,239 | 1,253 | ±0 | ±0% | 34,600 |
2023/11/09 | 1,238 | 1,253 | 1,231 | 1,253 | +21 | +1.7% | 53,600 |
2023/11/08 | 1,238 | 1,244 | 1,221 | 1,232 | -1 | -0.1% | 60,900 |
2023/11/07 | 1,229 | 1,240 | 1,225 | 1,233 | ±0 | ±0% | 43,400 |
2023/11/06 | 1,241 | 1,241 | 1,232 | 1,233 | +8 | +0.7% | 105,900 |
2023/11/02 | 1,217 | 1,225 | 1,211 | 1,225 | +12 | +1% | 30,200 |
2023/11/01 | 1,210 | 1,213 | 1,197 | 1,213 | +24 | +2% | 81,100 |
2023/10/31 | 1,165 | 1,189 | 1,162 | 1,189 | +13 | +1.1% | 33,800 |
2023/10/30 | 1,165 | 1,184 | 1,165 | 1,176 | -12 | -1% | 40,200 |
2023/10/27 | 1,166 | 1,188 | 1,166 | 1,188 | +23 | +2% | 26,400 |
2023/10/26 | 1,178 | 1,181 | 1,163 | 1,165 | -25 | -2.1% | 36,000 |
2023/10/25 | 1,198 | 1,198 | 1,184 | 1,190 | +8 | +0.7% | 36,600 |
201~
250
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 | 144,400円 | -0.5% | +16.8% | 3.74% | 22.83倍 | 1.51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 | 497,000円 | - | - | 0.84% | 36.12倍 | 14.52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 | 605,000円 | +36.7% | +49.3% | 0.00% | 40.41倍 | 9.12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 | 58,600円 | -1.7% | -50.0% | 5.63% | 35.49倍 | 1.30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 | 275,400円 | +17.7% | +15.7% | 1.53% | 22.77倍 | 6.19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