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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,032 | 1,032 | 1,032 | 1,032 | -8 | -0.8% | 100 |
| 2022/01/14 | 1,085 | 1,085 | 1,040 | 1,040 | -41 | -3.8% | 200 |
| 2022/01/13 | 1,046 | 1,081 | 1,040 | 1,081 | +60 | +5.9% | 700 |
| 2022/01/12 | 1,024 | 1,024 | 1,021 | 1,021 | -28 | -2.7% | 400 |
| 2022/01/11 | 1,001 | 1,111 | 1,001 | 1,049 | +24 | +2.3% | 1,700 |
| 2022/01/07 | 1,061 | 1,061 | 985 | 1,025 | -40 | -3.8% | 2,200 |
| 2022/01/06 | 1,065 | 1,065 | 1,065 | 1,065 | -2 | -0.2% | 200 |
| 2022/01/05 | 1,066 | 1,067 | 1,065 | 1,067 | +2 | +0.2% | 1,300 |
| 2022/01/04 | 1,081 | 1,082 | 1,022 | 1,065 | +44 | +4.3% | 1,100 |
| 2021/12/30 | 1,061 | 1,061 | 1,021 | 1,021 | +11 | +1.1% | 1,100 |
| 2021/12/29 | 1,000 | 1,025 | 1,000 | 1,010 | ±0 | ±0% | 400 |
| 2021/12/28 | 1,000 | 1,010 | 986 | 1,010 | +10 | +1% | 1,000 |
| 2021/12/27 | 990 | 1,000 | 990 | 1,000 | +15 | +1.5% | 500 |
| 2021/12/24 | 985 | 985 | 985 | 985 | +13 | +1.3% | 100 |
| 2021/12/23 | 972 | 972 | 972 | 972 | -7 | -0.7% | 100 |
| 2021/12/22 | 971 | 979 | 971 | 979 | +8 | +0.8% | 300 |
| 2021/12/21 | 971 | 971 | 971 | 971 | -14 | -1.4% | 100 |
| 2021/12/20 | 971 | 985 | 971 | 985 | +14 | +1.4% | 300 |
| 2021/12/17 | 971 | 971 | 971 | 971 | ±0 | ±0% | 200 |
| 2021/12/16 | 999 | 999 | 971 | 971 | -28 | -2.8% | 300 |
| 2021/12/15 | 998 | 999 | 998 | 999 | +16 | +1.6% | 600 |
| 2021/12/14 | 983 | 984 | 983 | 983 | -7 | -0.7% | 300 |
| 2021/12/13 | 990 | 990 | 972 | 990 | +29 | +3% | 800 |
| 2021/12/10 | 962 | 962 | 961 | 961 | +2 | +0.2% | 200 |
| 2021/12/09 | 961 | 961 | 959 | 959 | -2 | -0.2% | 500 |
| 2021/12/08 | 965 | 965 | 961 | 961 | +2 | +0.2% | 300 |
| 2021/12/07 | 980 | 980 | 950 | 959 | -21 | -2.1% | 1,800 |
| 2021/12/06 | 984 | 984 | 980 | 980 | -19 | -1.9% | 500 |
| 2021/12/03 | 970 | 999 | 970 | 999 | -1 | -0.1% | 900 |
| 2021/12/02 | 965 | 1,000 | 965 | 1,000 | +5 | +0.5% | 300 |
| 2021/12/01 | 962 | 995 | 962 | 995 | +37 | +3.9% | 700 |
| 2021/11/30 | 1,071 | 1,071 | 958 | 958 | -110 | -10.3% | 3,200 |
| 2021/11/29 | 1,009 | 1,100 | 1,006 | 1,068 | -181 | -14.5% | 9,300 |
| 2021/11/26 | 1,230 | 1,249 | 1,204 | 1,249 | +49 | +4.1% | 5,400 |
| 2021/11/25 | 1,199 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 2,700 |
| 2021/11/24 | 1,181 | 1,199 | 1,180 | 1,199 | +14 | +1.2% | 3,100 |
| 2021/11/22 | 1,179 | 1,185 | 1,170 | 1,185 | +5 | +0.4% | 2,200 |
| 2021/11/19 | 1,187 | 1,187 | 1,179 | 1,180 | -9 | -0.8% | 400 |
| 2021/11/18 | 1,190 | 1,190 | 1,174 | 1,189 | -1 | -0.1% | 1,000 |
| 2021/11/17 | 1,174 | 1,190 | 1,174 | 1,190 | +19 | +1.6% | 500 |
| 2021/11/16 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 200 |
| 2021/11/15 | 1,183 | 1,187 | 1,171 | 1,171 | -12 | -1% | 1,600 |
| 2021/11/12 | 1,173 | 1,184 | 1,173 | 1,183 | +9 | +0.8% | 1,600 |
| 2021/11/11 | 1,170 | 1,174 | 1,170 | 1,174 | -2 | -0.2% | 500 |
| 2021/11/10 | 1,171 | 1,176 | 1,170 | 1,176 | +2 | +0.2% | 1,000 |
| 2021/11/09 | 1,174 | 1,174 | 1,174 | 1,174 | +3 | +0.3% | 300 |
| 2021/11/08 | 1,172 | 1,173 | 1,171 | 1,171 | +9 | +0.8% | 600 |
| 2021/11/05 | 1,175 | 1,175 | 1,162 | 1,162 | -10 | -0.9% | 1,100 |
| 2021/11/04 | 1,174 | 1,175 | 1,172 | 1,172 | ±0 | ±0% | 1,100 |
| 2021/11/02 | 1,170 | 1,172 | 1,160 | 1,172 | +2 | +0.2% | 900 |
851～
900
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
