キャリアバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,300 | 1,310 | 1,294 | 1,294 | -1 | -0.1% | 1,100 |
| 2025/05/20 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 200 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,308 | 1,308 | 1,300 | 1,300 | - | - | 400 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 1,297 | 1,297 | 1,297 | 1,297 | +5 | +0.4% | 100 |
| 2025/05/07 | 1,292 | 1,292 | 1,292 | 1,292 | - | - | 100 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,282 | 1,282 | 1,282 | 1,282 | -67 | -5% | 200 |
| 2025/04/28 | 1,291 | 1,349 | 1,291 | 1,349 | +75 | +5.9% | 300 |
| 2025/04/25 | 1,274 | 1,274 | 1,274 | 1,274 | -17 | -1.3% | 100 |
| 2025/04/24 | 1,291 | 1,291 | 1,291 | 1,291 | +19 | +1.5% | 200 |
| 2025/04/23 | 1,293 | 1,293 | 1,272 | 1,272 | -18 | -1.4% | 500 |
| 2025/04/22 | 1,290 | 1,290 | 1,290 | 1,290 | +4 | +0.3% | 500 |
| 2025/04/21 | 1,285 | 1,286 | 1,285 | 1,286 | - | - | 300 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,275 | 1,282 | 1,275 | 1,282 | - | - | 300 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 100 |
| 2025/04/09 | 1,235 | 1,250 | 1,235 | 1,250 | +1 | +0.1% | 1,600 |
| 2025/04/08 | 1,249 | 1,249 | 1,249 | 1,249 | +73 | +6.2% | 300 |
| 2025/04/07 | 1,250 | 1,250 | 1,176 | 1,176 | -98 | -7.7% | 300 |
| 2025/04/04 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 100 |
| 2025/04/03 | 1,280 | 1,280 | 1,274 | 1,274 | -19 | -1.5% | 1,500 |
| 2025/04/02 | 1,291 | 1,298 | 1,291 | 1,293 | +3 | +0.2% | 600 |
| 2025/04/01 | 1,290 | 1,290 | 1,290 | 1,290 | +2 | +0.2% | 200 |
| 2025/03/31 | 1,290 | 1,290 | 1,288 | 1,288 | -1 | -0.1% | 1,100 |
| 2025/03/28 | 1,289 | 1,289 | 1,289 | 1,289 | - | - | 100 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,288 | 1,288 | 1,287 | 1,287 | +7 | +0.5% | 300 |
| 2025/03/25 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 100 |
| 2025/03/24 | 1,281 | 1,281 | 1,270 | 1,270 | -11 | -0.9% | 1,000 |
| 2025/03/21 | 1,281 | 1,281 | 1,281 | 1,281 | -5 | -0.4% | 300 |
| 2025/03/19 | 1,285 | 1,289 | 1,285 | 1,286 | +1 | +0.1% | 500 |
| 2025/03/18 | 1,281 | 1,285 | 1,281 | 1,285 | +5 | +0.4% | 700 |
| 2025/03/17 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 1,100 |
| 2025/03/14 | 1,270 | 1,270 | 1,270 | 1,270 | -10 | -0.8% | 100 |
| 2025/03/13 | 1,280 | 1,280 | 1,280 | 1,280 | -1 | -0.1% | 200 |
| 2025/03/12 | 1,280 | 1,281 | 1,280 | 1,281 | +3 | +0.2% | 200 |
| 2025/03/11 | 1,278 | 1,278 | 1,278 | 1,278 | +8 | +0.6% | 100 |
| 2025/03/10 | 1,270 | 1,270 | 1,270 | 1,270 | -12 | -0.9% | 200 |
| 2025/03/07 | 1,265 | 1,282 | 1,265 | 1,282 | -1 | -0.1% | 200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「キャリアバンク」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 |
|---|---|---|---|---|---|---|---|---|
| キャリアバンク | 129,400円 | -26.4% | -36.9% | 1.08% | 10.71倍 | 1.03倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| ＦＬＮ | 156,800円 | +13.5% | - | 0.00% | 17.21倍 | 6.05倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 78,700円 | +7.7% | +19.7% | 0.00% | 9.42倍 | 0.91倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
市場注目の銘柄
チャート関連のコラム
