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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 1,300 |
| 2023/10/02 | 1,745 | 1,745 | 1,702 | 1,702 | +2 | +0.1% | 1,000 |
| 2023/09/29 | 1,730 | 1,730 | 1,686 | 1,700 | +10 | +0.6% | 1,100 |
| 2023/09/28 | 1,699 | 1,700 | 1,690 | 1,690 | - | - | 800 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 1,702 | 1,702 | 1,702 | 1,702 | +2 | +0.1% | 100 |
| 2023/09/25 | 1,700 | 1,700 | 1,660 | 1,700 | +40 | +2.4% | 1,700 |
| 2023/09/22 | 1,660 | 1,660 | 1,660 | 1,660 | +10 | +0.6% | 200 |
| 2023/09/21 | 1,651 | 1,651 | 1,650 | 1,650 | -1 | -0.1% | 500 |
| 2023/09/20 | 1,676 | 1,676 | 1,651 | 1,651 | +1 | +0.1% | 600 |
| 2023/09/19 | 1,691 | 1,691 | 1,650 | 1,650 | -45 | -2.7% | 600 |
| 2023/09/15 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 1,000 |
| 2023/09/14 | 1,695 | 1,695 | 1,695 | 1,695 | +15 | +0.9% | 100 |
| 2023/09/13 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 400 |
| 2023/09/12 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2023/09/11 | 1,690 | 1,690 | 1,690 | 1,690 | -6 | -0.4% | 300 |
| 2023/09/08 | 1,696 | 1,696 | 1,696 | 1,696 | - | - | 500 |
| 2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/06 | 1,709 | 1,709 | 1,700 | 1,702 | - | - | 600 |
| 2023/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/04 | 1,695 | 1,695 | 1,695 | 1,695 | +5 | +0.3% | 100 |
| 2023/09/01 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 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 |
151～
200
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
