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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,170 | 1,188 | 1,165 | 1,184 | +21 | +1.8% | 1,300 |
| 2017/11/08 | 1,159 | 1,163 | 1,159 | 1,163 | +3 | +0.3% | 700 |
| 2017/11/07 | 1,140 | 1,160 | 1,140 | 1,160 | +26 | +2.3% | 2,100 |
| 2017/11/06 | 1,128 | 1,134 | 1,116 | 1,134 | +6 | +0.5% | 1,400 |
| 2017/11/02 | 1,117 | 1,130 | 1,101 | 1,128 | +8 | +0.7% | 1,900 |
| 2017/11/01 | 1,116 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 1,000 |
| 2017/10/31 | 1,120 | 1,120 | 1,092 | 1,116 | +26 | +2.4% | 900 |
| 2017/10/30 | 1,099 | 1,100 | 1,087 | 1,090 | +3 | +0.3% | 1,500 |
| 2017/10/27 | 1,070 | 1,095 | 1,070 | 1,087 | +7 | +0.6% | 1,700 |
| 2017/10/26 | 1,068 | 1,080 | 1,068 | 1,080 | +12 | +1.1% | 1,000 |
| 2017/10/25 | 1,068 | 1,068 | 1,060 | 1,068 | +28 | +2.7% | 500 |
| 2017/10/24 | 1,070 | 1,070 | 1,040 | 1,040 | -29 | -2.7% | 900 |
| 2017/10/23 | 1,042 | 1,071 | 1,041 | 1,069 | +29 | +2.8% | 3,000 |
| 2017/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | -6 | -0.6% | 100 |
| 2017/10/19 | 1,046 | 1,046 | 1,046 | 1,046 | ±0 | ±0% | 100 |
| 2017/10/18 | 1,050 | 1,050 | 1,046 | 1,046 | ±0 | ±0% | 200 |
| 2017/10/17 | 1,050 | 1,050 | 1,046 | 1,046 | -4 | -0.4% | 400 |
| 2017/10/16 | 1,037 | 1,050 | 1,035 | 1,050 | +14 | +1.4% | 800 |
| 2017/10/13 | 1,036 | 1,037 | 1,036 | 1,036 | -5 | -0.5% | 400 |
| 2017/10/12 | 1,020 | 1,041 | 1,020 | 1,041 | +10 | +1% | 300 |
| 2017/10/11 | 1,050 | 1,050 | 1,030 | 1,031 | +3 | +0.3% | 700 |
| 2017/10/10 | 1,028 | 1,028 | 1,021 | 1,028 | +6 | +0.6% | 1,100 |
| 2017/10/06 | 1,029 | 1,029 | 1,022 | 1,022 | -7 | -0.7% | 300 |
| 2017/10/05 | 1,039 | 1,039 | 1,022 | 1,029 | -10 | -1% | 600 |
| 2017/10/04 | 1,044 | 1,044 | 1,035 | 1,039 | +8 | +0.8% | 500 |
| 2017/10/03 | 1,043 | 1,043 | 1,031 | 1,031 | -9 | -0.9% | 500 |
| 2017/10/02 | 1,020 | 1,040 | 1,019 | 1,040 | +20 | +2% | 1,400 |
| 2017/09/29 | 1,048 | 1,048 | 1,010 | 1,020 | +20 | +2% | 1,100 |
| 2017/09/28 | 1,002 | 1,030 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2017/09/27 | 985 | 1,000 | 985 | 1,000 | +18 | +1.8% | 1,700 |
| 2017/09/26 | 982 | 999 | 982 | 982 | -3 | -0.3% | 1,000 |
| 2017/09/25 | 982 | 985 | 982 | 985 | ±0 | ±0% | 200 |
| 2017/09/22 | 990 | 990 | 985 | 985 | -4 | -0.4% | 300 |
| 2017/09/21 | 971 | 989 | 971 | 989 | +9 | +0.9% | 400 |
| 2017/09/20 | 980 | 980 | 980 | 980 | ±0 | ±0% | 100 |
| 2017/09/19 | 979 | 980 | 979 | 980 | +1 | +0.1% | 400 |
| 2017/09/15 | 979 | 979 | 979 | 979 | +24 | +2.5% | 100 |
| 2017/09/14 | 956 | 956 | 955 | 955 | +7 | +0.7% | 200 |
| 2017/09/13 | 948 | 948 | 948 | 948 | -7 | -0.7% | 100 |
| 2017/09/12 | 955 | 955 | 955 | 955 | - | - | 100 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 955 | 955 | 955 | 955 | - | - | 200 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 944 | 944 | 944 | 944 | -15 | -1.6% | 500 |
| 2017/09/05 | 965 | 965 | 959 | 959 | -16 | -1.6% | 300 |
| 2017/09/04 | 976 | 976 | 975 | 975 | -1 | -0.1% | 600 |
| 2017/09/01 | 998 | 998 | 976 | 976 | +11 | +1.1% | 700 |
| 2017/08/31 | 964 | 965 | 964 | 965 | +2 | +0.2% | 300 |
| 2017/08/30 | 951 | 963 | 941 | 963 | +26 | +2.8% | 800 |
| 2017/08/29 | 938 | 938 | 937 | 937 | +2 | +0.2% | 200 |
1901～
1950
件表示中 / 3768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 | 131,800円 | +7.7% | +20.2% | 1.06% | 14.23倍 | 0.94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 |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
| セイファート | 101,000円 | +5.1% | +139.3% | 1.19% | 29.00倍 | 1.29倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
