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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 100 |
| 2025/01/08 | 1,249 | 1,249 | 1,219 | 1,219 | -30 | -2.4% | 300 |
| 2025/01/07 | 1,249 | 1,249 | 1,249 | 1,249 | +46 | +3.8% | 200 |
| 2025/01/06 | 1,215 | 1,215 | 1,203 | 1,203 | -9 | -0.7% | 300 |
| 2024/12/30 | 1,185 | 1,212 | 1,185 | 1,212 | +8 | +0.7% | 700 |
| 2024/12/27 | 1,204 | 1,204 | 1,204 | 1,204 | +14 | +1.2% | 300 |
| 2024/12/26 | 1,155 | 1,200 | 1,155 | 1,190 | -9 | -0.8% | 900 |
| 2024/12/25 | 1,170 | 1,199 | 1,170 | 1,199 | ±0 | ±0% | 500 |
| 2024/12/24 | 1,160 | 1,199 | 1,160 | 1,199 | +39 | +3.4% | 800 |
| 2024/12/23 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 900 |
| 2024/12/20 | 1,148 | 1,158 | 1,148 | 1,150 | -9 | -0.8% | 300 |
| 2024/12/19 | 1,170 | 1,170 | 1,159 | 1,159 | -16 | -1.4% | 600 |
| 2024/12/18 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 200 |
| 2024/12/17 | 1,217 | 1,217 | 1,180 | 1,180 | -37 | -3% | 1,000 |
| 2024/12/16 | 1,185 | 1,230 | 1,185 | 1,217 | -16 | -1.3% | 600 |
| 2024/12/13 | 1,230 | 1,233 | 1,180 | 1,233 | +53 | +4.5% | 1,500 |
| 2024/12/12 | 1,204 | 1,205 | 1,180 | 1,180 | -24 | -2% | 900 |
| 2024/12/11 | 1,206 | 1,206 | 1,204 | 1,204 | -6 | -0.5% | 600 |
| 2024/12/10 | 1,223 | 1,234 | 1,210 | 1,210 | -15 | -1.2% | 1,400 |
| 2024/12/09 | 1,240 | 1,249 | 1,225 | 1,225 | -15 | -1.2% | 1,300 |
| 2024/12/06 | 1,240 | 1,254 | 1,239 | 1,240 | ±0 | ±0% | 600 |
| 2024/12/05 | 1,249 | 1,249 | 1,240 | 1,240 | -9 | -0.7% | 700 |
| 2024/12/04 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 600 |
| 2024/12/03 | 1,254 | 1,254 | 1,249 | 1,249 | -6 | -0.5% | 800 |
| 2024/12/02 | 1,260 | 1,261 | 1,255 | 1,255 | -5 | -0.4% | 1,200 |
| 2024/11/29 | 1,272 | 1,285 | 1,260 | 1,260 | -10 | -0.8% | 1,600 |
| 2024/11/28 | 1,291 | 1,291 | 1,270 | 1,270 | -141 | -10% | 11,900 |
| 2024/11/27 | 1,415 | 1,419 | 1,410 | 1,411 | -7 | -0.5% | 7,200 |
| 2024/11/26 | 1,421 | 1,421 | 1,415 | 1,418 | -1 | -0.1% | 2,600 |
| 2024/11/25 | 1,401 | 1,422 | 1,400 | 1,419 | -3 | -0.2% | 2,900 |
| 2024/11/22 | 1,420 | 1,422 | 1,417 | 1,422 | ±0 | ±0% | 1,800 |
| 2024/11/21 | 1,420 | 1,423 | 1,420 | 1,422 | ±0 | ±0% | 1,200 |
| 2024/11/20 | 1,422 | 1,422 | 1,420 | 1,422 | ±0 | ±0% | 1,500 |
| 2024/11/19 | 1,422 | 1,426 | 1,422 | 1,422 | +1 | +0.1% | 1,800 |
| 2024/11/18 | 1,423 | 1,425 | 1,421 | 1,421 | +1 | +0.1% | 800 |
| 2024/11/15 | 1,422 | 1,422 | 1,420 | 1,420 | -6 | -0.4% | 900 |
| 2024/11/14 | 1,420 | 1,426 | 1,420 | 1,426 | +4 | +0.3% | 1,900 |
| 2024/11/13 | 1,425 | 1,428 | 1,420 | 1,422 | -6 | -0.4% | 2,200 |
| 2024/11/12 | 1,426 | 1,428 | 1,426 | 1,428 | ±0 | ±0% | 900 |
| 2024/11/11 | 1,430 | 1,430 | 1,425 | 1,428 | -2 | -0.1% | 1,100 |
| 2024/11/08 | 1,426 | 1,430 | 1,422 | 1,430 | +2 | +0.1% | 1,000 |
| 2024/11/07 | 1,426 | 1,428 | 1,426 | 1,428 | +2 | +0.1% | 1,100 |
| 2024/11/06 | 1,421 | 1,428 | 1,421 | 1,426 | -1 | -0.1% | 1,700 |
| 2024/11/05 | 1,429 | 1,429 | 1,426 | 1,427 | -2 | -0.1% | 800 |
| 2024/11/01 | 1,422 | 1,429 | 1,420 | 1,429 | -1 | -0.1% | 1,200 |
| 2024/10/31 | 1,425 | 1,432 | 1,425 | 1,430 | -3 | -0.2% | 1,200 |
| 2024/10/30 | 1,430 | 1,433 | 1,428 | 1,433 | +6 | +0.4% | 1,000 |
| 2024/10/29 | 1,426 | 1,427 | 1,423 | 1,427 | ±0 | ±0% | 800 |
| 2024/10/28 | 1,429 | 1,430 | 1,427 | 1,427 | -2 | -0.1% | 600 |
| 2024/10/25 | 1,427 | 1,429 | 1,427 | 1,429 | +2 | +0.1% | 200 |
151～
200
件表示中 / 3766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 | 131,900円 | +7.7% | +20.2% | 1.06% | 14.24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 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 83,000円 | +7.7% | +19.7% | - | - | - |
|
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 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
