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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,150 | 1,220 | 1,150 | 1,220 | +40 | +3.4% | 4,500 |
| 2023/12/14 | 1,239 | 1,239 | 1,180 | 1,180 | -51 | -4.1% | 7,500 |
| 2023/12/13 | 1,246 | 1,295 | 1,216 | 1,231 | -33 | -2.6% | 4,300 |
| 2023/12/12 | 1,312 | 1,312 | 1,264 | 1,264 | -46 | -3.5% | 4,500 |
| 2023/12/11 | 1,290 | 1,310 | 1,281 | 1,310 | +20 | +1.6% | 1,900 |
| 2023/12/08 | 1,312 | 1,355 | 1,290 | 1,290 | -22 | -1.7% | 2,400 |
| 2023/12/07 | 1,337 | 1,337 | 1,312 | 1,312 | -43 | -3.2% | 1,900 |
| 2023/12/06 | 1,378 | 1,378 | 1,336 | 1,355 | -30 | -2.2% | 2,200 |
| 2023/12/05 | 1,400 | 1,400 | 1,345 | 1,385 | -10 | -0.7% | 2,600 |
| 2023/12/04 | 1,394 | 1,395 | 1,390 | 1,395 | -5 | -0.4% | 1,200 |
| 2023/12/01 | 1,395 | 1,400 | 1,394 | 1,400 | +8 | +0.6% | 1,600 |
| 2023/11/30 | 1,443 | 1,443 | 1,390 | 1,392 | -28 | -2% | 2,700 |
| 2023/11/29 | 1,429 | 1,447 | 1,400 | 1,420 | -135 | -8.7% | 12,400 |
| 2023/11/28 | 1,556 | 1,575 | 1,550 | 1,555 | -20 | -1.3% | 12,000 |
| 2023/11/27 | 1,560 | 1,590 | 1,557 | 1,575 | +20 | +1.3% | 3,500 |
| 2023/11/24 | 1,538 | 1,564 | 1,530 | 1,555 | +5 | +0.3% | 2,900 |
| 2023/11/22 | 1,540 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 2,100 |
| 2023/11/21 | 1,560 | 1,569 | 1,540 | 1,550 | -5 | -0.3% | 2,300 |
| 2023/11/20 | 1,590 | 1,597 | 1,541 | 1,555 | -59 | -3.7% | 5,600 |
| 2023/11/17 | 1,632 | 1,638 | 1,590 | 1,614 | -20 | -1.2% | 5,600 |
| 2023/11/16 | 1,630 | 1,645 | 1,630 | 1,634 | +3 | +0.2% | 2,000 |
| 2023/11/15 | 1,615 | 1,645 | 1,615 | 1,631 | -19 | -1.2% | 1,800 |
| 2023/11/14 | 1,645 | 1,650 | 1,645 | 1,650 | +1 | +0.1% | 900 |
| 2023/11/13 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 600 |
| 2023/11/10 | 1,649 | 1,650 | 1,649 | 1,649 | ±0 | ±0% | 300 |
| 2023/11/09 | 1,649 | 1,649 | 1,648 | 1,649 | ±0 | ±0% | 300 |
| 2023/11/08 | 1,645 | 1,649 | 1,630 | 1,649 | ±0 | ±0% | 1,700 |
| 2023/11/07 | 1,649 | 1,650 | 1,640 | 1,649 | ±0 | ±0% | 1,500 |
| 2023/11/06 | 1,640 | 1,649 | 1,640 | 1,649 | +5 | +0.3% | 1,700 |
| 2023/11/02 | 1,640 | 1,659 | 1,640 | 1,644 | +4 | +0.2% | 1,900 |
| 2023/11/01 | 1,631 | 1,649 | 1,630 | 1,640 | +9 | +0.6% | 800 |
| 2023/10/31 | 1,675 | 1,675 | 1,631 | 1,631 | -45 | -2.7% | 2,300 |
| 2023/10/30 | 1,660 | 1,682 | 1,656 | 1,676 | +17 | +1% | 2,000 |
| 2023/10/27 | 1,656 | 1,675 | 1,656 | 1,659 | +4 | +0.2% | 1,200 |
| 2023/10/26 | 1,655 | 1,655 | 1,652 | 1,655 | +1 | +0.1% | 600 |
| 2023/10/25 | 1,640 | 1,654 | 1,640 | 1,654 | +14 | +0.9% | 1,800 |
| 2023/10/24 | 1,634 | 1,640 | 1,634 | 1,640 | +6 | +0.4% | 300 |
| 2023/10/23 | 1,636 | 1,636 | 1,630 | 1,634 | -2 | -0.1% | 400 |
| 2023/10/20 | 1,638 | 1,640 | 1,636 | 1,636 | -3 | -0.2% | 700 |
| 2023/10/19 | 1,614 | 1,639 | 1,614 | 1,639 | ±0 | ±0% | 200 |
| 2023/10/18 | 1,640 | 1,640 | 1,638 | 1,639 | +39 | +2.4% | 300 |
| 2023/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,400 |
| 2023/10/16 | 1,609 | 1,610 | 1,600 | 1,600 | -15 | -0.9% | 2,200 |
| 2023/10/13 | 1,600 | 1,615 | 1,600 | 1,615 | +10 | +0.6% | 1,000 |
| 2023/10/12 | 1,611 | 1,615 | 1,600 | 1,605 | +4 | +0.2% | 1,800 |
| 2023/10/11 | 1,649 | 1,649 | 1,600 | 1,601 | -60 | -3.6% | 1,800 |
| 2023/10/10 | 1,717 | 1,722 | 1,661 | 1,661 | -56 | -3.3% | 1,600 |
| 2023/10/06 | 1,676 | 1,717 | 1,676 | 1,717 | +57 | +3.4% | 300 |
| 2023/10/05 | 1,651 | 1,660 | 1,651 | 1,660 | -30 | -1.8% | 400 |
| 2023/10/04 | 1,695 | 1,709 | 1,690 | 1,690 | -10 | -0.6% | 1,000 |
101～
150
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
