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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,201 | 1,208 | 1,201 | 1,201 | +1 | +0.1% | 1,500 |
| 2022/08/25 | 1,196 | 1,200 | 1,196 | 1,200 | - | - | 400 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 1,190 | 1,190 | 1,190 | 1,190 | +8 | +0.7% | 100 |
| 2022/08/18 | 1,182 | 1,182 | 1,182 | 1,182 | -19 | -1.6% | 100 |
| 2022/08/17 | 1,199 | 1,203 | 1,193 | 1,201 | +2 | +0.2% | 600 |
| 2022/08/16 | 1,191 | 1,200 | 1,191 | 1,199 | +3 | +0.3% | 300 |
| 2022/08/15 | 1,196 | 1,196 | 1,196 | 1,196 | -4 | -0.3% | 200 |
| 2022/08/12 | 1,197 | 1,200 | 1,196 | 1,200 | +1 | +0.1% | 300 |
| 2022/08/10 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 100 |
| 2022/08/09 | 1,199 | 1,199 | 1,191 | 1,199 | +8 | +0.7% | 500 |
| 2022/08/08 | 1,198 | 1,198 | 1,191 | 1,191 | - | - | 200 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 1,194 | 1,198 | 1,194 | 1,198 | +4 | +0.3% | 700 |
| 2022/08/03 | 1,194 | 1,194 | 1,194 | 1,194 | - | - | 100 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,177 | 1,195 | 1,177 | 1,195 | +35 | +3% | 500 |
| 2022/07/28 | 1,164 | 1,164 | 1,160 | 1,160 | - | - | 400 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,158 | 1,177 | 1,157 | 1,177 | +2 | +0.2% | 300 |
| 2022/07/22 | 1,153 | 1,175 | 1,153 | 1,175 | - | - | 300 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 1,175 | 1,175 | 1,175 | 1,175 | +25 | +2.2% | 200 |
| 2022/07/19 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2022/07/15 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 100 |
| 2022/07/14 | 1,125 | 1,125 | 1,125 | 1,125 | -10 | -0.9% | 100 |
| 2022/07/13 | 1,135 | 1,135 | 1,135 | 1,135 | +10 | +0.9% | 100 |
| 2022/07/12 | 1,155 | 1,155 | 1,125 | 1,125 | ±0 | ±0% | 200 |
| 2022/07/11 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 100 |
| 2022/07/08 | 1,125 | 1,125 | 1,125 | 1,125 | -55 | -4.7% | 100 |
| 2022/07/07 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2022/07/06 | 1,158 | 1,180 | 1,158 | 1,180 | +65 | +5.8% | 400 |
| 2022/07/05 | 1,118 | 1,119 | 1,111 | 1,115 | ±0 | ±0% | 900 |
| 2022/07/04 | 1,144 | 1,150 | 1,115 | 1,115 | -25 | -2.2% | 600 |
| 2022/07/01 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 100 |
| 2022/06/30 | 1,141 | 1,145 | 1,141 | 1,141 | +55 | +5.1% | 300 |
| 2022/06/29 | 1,086 | 1,086 | 1,086 | 1,086 | +5 | +0.5% | 100 |
| 2022/06/28 | 1,082 | 1,082 | 1,081 | 1,081 | -44 | -3.9% | 300 |
| 2022/06/27 | 1,091 | 1,125 | 1,091 | 1,125 | +48 | +4.5% | 400 |
| 2022/06/24 | 1,077 | 1,077 | 1,077 | 1,077 | ±0 | ±0% | 100 |
| 2022/06/23 | 1,077 | 1,077 | 1,077 | 1,077 | ±0 | ±0% | 100 |
| 2022/06/22 | 1,077 | 1,077 | 1,077 | 1,077 | - | - | 100 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,051 | 1,051 | 1,050 | 1,050 | - | - | 700 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 3736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 | 133,000円 | -26.4% | -36.9% | 1.05% | 11.01倍 | 1.06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 | 143,000円 | +21.8% | +59.6% | 0.00% | 26.54倍 | 1.81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 | 157,100円 | +13.5% | - | 0.00% | 17.31倍 | 6.09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% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 84,000円 | +7.7% | +19.7% | 0.00% | 10.06倍 | 0.98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
