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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,499 | 1,499 | 1,475 | 1,475 | - | - | 200 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 1,495 | 1,495 | 1,475 | 1,475 | -19 | -1.3% | 300 |
| 2024/05/14 | 1,494 | 1,494 | 1,494 | 1,494 | ±0 | ±0% | 400 |
| 2024/05/13 | 1,494 | 1,494 | 1,494 | 1,494 | +44 | +3% | 800 |
| 2024/05/10 | 1,422 | 1,450 | 1,422 | 1,450 | +6 | +0.4% | 400 |
| 2024/05/09 | 1,444 | 1,444 | 1,444 | 1,444 | - | - | 200 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,420 | 1,442 | 1,420 | 1,442 | +25 | +1.8% | 700 |
| 2024/05/02 | 1,418 | 1,418 | 1,415 | 1,417 | -1 | -0.1% | 900 |
| 2024/05/01 | 1,420 | 1,420 | 1,418 | 1,418 | +6 | +0.4% | 300 |
| 2024/04/30 | 1,400 | 1,417 | 1,400 | 1,412 | +22 | +1.6% | 700 |
| 2024/04/26 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2024/04/25 | 1,390 | 1,390 | 1,390 | 1,390 | +40 | +3% | 100 |
| 2024/04/24 | 1,369 | 1,380 | 1,350 | 1,350 | +10 | +0.7% | 600 |
| 2024/04/23 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/04/22 | 1,360 | 1,370 | 1,340 | 1,340 | -10 | -0.7% | 1,000 |
| 2024/04/19 | 1,320 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 700 |
| 2024/04/18 | 1,310 | 1,310 | 1,310 | 1,310 | +10 | +0.8% | 100 |
| 2024/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | +4 | +0.3% | 100 |
| 2024/04/16 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 100 |
| 2024/04/15 | 1,320 | 1,320 | 1,296 | 1,296 | -21 | -1.6% | 500 |
| 2024/04/12 | 1,282 | 1,317 | 1,282 | 1,317 | - | - | 900 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 400 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,270 | 1,270 | 1,268 | 1,268 | ±0 | ±0% | 1,000 |
| 2024/04/05 | 1,300 | 1,300 | 1,266 | 1,268 | -32 | -2.5% | 400 |
| 2024/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 100 |
| 2024/04/03 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 2024/04/02 | 1,258 | 1,260 | 1,258 | 1,260 | +2 | +0.2% | 200 |
| 2024/04/01 | 1,245 | 1,258 | 1,242 | 1,258 | +19 | +1.5% | 900 |
| 2024/03/29 | 1,234 | 1,240 | 1,234 | 1,239 | +14 | +1.1% | 400 |
| 2024/03/28 | 1,225 | 1,225 | 1,225 | 1,225 | +5 | +0.4% | 400 |
| 2024/03/27 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 600 |
| 2024/03/26 | 1,221 | 1,221 | 1,220 | 1,220 | -1 | -0.1% | 300 |
| 2024/03/25 | 1,200 | 1,221 | 1,200 | 1,221 | +36 | +3% | 200 |
| 2024/03/22 | 1,184 | 1,185 | 1,184 | 1,185 | +1 | +0.1% | 300 |
| 2024/03/21 | 1,184 | 1,184 | 1,184 | 1,184 | -4 | -0.3% | 100 |
| 2024/03/19 | 1,188 | 1,188 | 1,188 | 1,188 | -61 | -4.9% | 100 |
| 2024/03/18 | 1,173 | 1,249 | 1,169 | 1,249 | +69 | +5.8% | 500 |
| 2024/03/15 | 1,191 | 1,191 | 1,180 | 1,180 | - | - | 600 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,200 | 1,210 | 1,195 | 1,210 | +19 | +1.6% | 500 |
| 2024/03/11 | 1,199 | 1,199 | 1,191 | 1,191 | - | - | 200 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 1,190 | 1,199 | 1,190 | 1,199 | +10 | +0.8% | 1,200 |
| 2024/03/06 | 1,146 | 1,194 | 1,146 | 1,189 | +43 | +3.8% | 700 |
| 2024/03/05 | 1,151 | 1,151 | 1,146 | 1,146 | -5 | -0.4% | 400 |
1～
50
件表示中 / 3457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 | 147,500円 | -5.0% | -3.7% | 0.95% | 7.63倍 | 1.26倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社が販売業務や給与計算で東京進出 |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| ＲＶＨ | 5,900円 | - | - | 0.00% | - | 1.52倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| アウンコンサル | 19,100円 | +25.6% | - | 0.00% | - | 2.53倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＡＨＣＧ | 67,100円 | +6.8% | +52.9% | 0.00% | 19.98倍 | 1.21倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
