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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,735 | 1,735 | 1,690 | 1,690 | -25 | -1.5% | 1,100 |
| 2023/08/30 | 1,715 | 1,740 | 1,715 | 1,715 | -14 | -0.8% | 700 |
| 2023/08/29 | 1,729 | 1,729 | 1,729 | 1,729 | +59 | +3.5% | 500 |
| 2023/08/28 | 1,670 | 1,670 | 1,670 | 1,670 | +15 | +0.9% | 200 |
| 2023/08/25 | 1,660 | 1,660 | 1,655 | 1,655 | - | - | 200 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,667 | 1,667 | 1,660 | 1,660 | -10 | -0.6% | 200 |
| 2023/08/22 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2023/08/21 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 100 |
| 2023/08/18 | 1,690 | 1,690 | 1,680 | 1,680 | +28 | +1.7% | 200 |
| 2023/08/17 | 1,652 | 1,652 | 1,652 | 1,652 | +22 | +1.3% | 100 |
| 2023/08/16 | 1,620 | 1,640 | 1,617 | 1,630 | +10 | +0.6% | 1,400 |
| 2023/08/15 | 1,621 | 1,621 | 1,620 | 1,620 | -1 | -0.1% | 800 |
| 2023/08/14 | 1,624 | 1,640 | 1,621 | 1,621 | -3 | -0.2% | 600 |
| 2023/08/10 | 1,624 | 1,624 | 1,624 | 1,624 | -2 | -0.1% | 500 |
| 2023/08/09 | 1,626 | 1,626 | 1,626 | 1,626 | - | - | 100 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,638 | 1,638 | 1,638 | 1,638 | +13 | +0.8% | 100 |
| 2023/08/04 | 1,630 | 1,630 | 1,614 | 1,625 | -15 | -0.9% | 500 |
| 2023/08/03 | 1,640 | 1,640 | 1,640 | 1,640 | -11 | -0.7% | 400 |
| 2023/08/02 | 1,651 | 1,651 | 1,651 | 1,651 | - | - | 100 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 1,641 | 1,641 | 1,641 | 1,641 | +31 | +1.9% | 300 |
| 2023/07/28 | 1,620 | 1,620 | 1,590 | 1,610 | -15 | -0.9% | 1,500 |
| 2023/07/27 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 200 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,626 | 1,626 | 1,625 | 1,625 | -14 | -0.9% | 200 |
| 2023/07/24 | 1,639 | 1,639 | 1,639 | 1,639 | -1 | -0.1% | 100 |
| 2023/07/21 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 300 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 1,670 | 1,700 | 1,641 | 1,641 | -9 | -0.5% | 400 |
| 2023/07/18 | 1,702 | 1,704 | 1,650 | 1,650 | -25 | -1.5% | 700 |
| 2023/07/14 | 1,681 | 1,681 | 1,651 | 1,675 | +72 | +4.5% | 300 |
| 2023/07/13 | 1,710 | 1,710 | 1,603 | 1,603 | -107 | -6.3% | 500 |
| 2023/07/12 | 1,680 | 1,710 | 1,600 | 1,710 | +190 | +12.5% | 2,300 |
| 2023/07/11 | 1,549 | 1,610 | 1,520 | 1,520 | - | - | 1,200 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 1,544 | 1,544 | 1,544 | 1,544 | ±0 | ±0% | 300 |
| 2023/07/06 | 1,505 | 1,545 | 1,505 | 1,544 | - | - | 400 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 200 |
| 2023/07/03 | 1,485 | 1,500 | 1,485 | 1,500 | +15 | +1% | 700 |
| 2023/06/30 | 1,485 | 1,485 | 1,485 | 1,485 | +15 | +1% | 100 |
| 2023/06/29 | 1,470 | 1,470 | 1,470 | 1,470 | +30 | +2.1% | 100 |
| 2023/06/28 | 1,445 | 1,445 | 1,440 | 1,440 | -17 | -1.2% | 400 |
| 2023/06/27 | 1,440 | 1,457 | 1,431 | 1,457 | - | - | 700 |
| 2023/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/23 | 1,446 | 1,446 | 1,440 | 1,440 | -10 | -0.7% | 300 |
| 2023/06/22 | 1,470 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 200 |
| 2023/06/21 | 1,500 | 1,500 | 1,460 | 1,460 | -80 | -5.2% | 1,000 |
451～
500
件表示中 / 3735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 | 132,000円 | -26.4% | -36.9% | 1.06% | 10.92倍 | 1.05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 |
| ベビーカレン | 142,400円 | +21.8% | +59.6% | 0.00% | 26.42倍 | 1.80倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| ＦＬＮ | 156,800円 | +13.5% | - | 0.00% | 17.28倍 | 6.07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 |
| リプライオリテ | 110,000円 | +5.7% | -5.7% | 3.09% | 6.15倍 | 1.07倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
