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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 968 | 968 | 968 | 968 | -96 | -9% | 100 |
| 2015/09/07 | 1,034 | 1,064 | 1,034 | 1,064 | +29 | +2.8% | 300 |
| 2015/09/04 | 1,035 | 1,039 | 1,035 | 1,035 | - | - | 300 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 995 | 995 | 965 | 968 | -52 | -5.1% | 700 |
| 2015/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | -19 | -1.8% | 100 |
| 2015/08/31 | 1,065 | 1,065 | 1,021 | 1,039 | -31 | -2.9% | 700 |
| 2015/08/28 | 1,038 | 1,070 | 1,038 | 1,070 | +32 | +3.1% | 200 |
| 2015/08/27 | 947 | 1,038 | 947 | 1,038 | +93 | +9.8% | 200 |
| 2015/08/26 | 970 | 970 | 935 | 945 | -5 | -0.5% | 800 |
| 2015/08/25 | 895 | 1,040 | 815 | 950 | +40 | +4.4% | 2,800 |
| 2015/08/24 | 1,070 | 1,071 | 906 | 910 | -190 | -17.3% | 10,000 |
| 2015/08/21 | 1,100 | 1,100 | 1,100 | 1,100 | -39 | -3.4% | 200 |
| 2015/08/20 | 1,104 | 1,139 | 1,103 | 1,139 | +30 | +2.7% | 400 |
| 2015/08/19 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 400 |
| 2015/08/18 | 1,128 | 1,128 | 1,109 | 1,109 | - | - | 400 |
| 2015/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/14 | 1,115 | 1,130 | 1,115 | 1,115 | -14 | -1.2% | 1,300 |
| 2015/08/13 | 1,131 | 1,132 | 1,115 | 1,129 | - | - | 500 |
| 2015/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/11 | 1,131 | 1,131 | 1,130 | 1,130 | -3 | -0.3% | 400 |
| 2015/08/10 | 1,165 | 1,165 | 1,133 | 1,133 | -41 | -3.5% | 500 |
| 2015/08/07 | 1,175 | 1,175 | 1,174 | 1,174 | +14 | +1.2% | 300 |
| 2015/08/06 | 1,175 | 1,175 | 1,140 | 1,160 | +28 | +2.5% | 700 |
| 2015/08/05 | 1,180 | 1,180 | 1,131 | 1,132 | +5 | +0.4% | 800 |
| 2015/08/04 | 1,140 | 1,140 | 1,127 | 1,127 | - | - | 200 |
| 2015/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/31 | 1,180 | 1,180 | 1,164 | 1,164 | +1 | +0.1% | 400 |
| 2015/07/30 | 1,157 | 1,163 | 1,157 | 1,163 | +3 | +0.3% | 200 |
| 2015/07/29 | 1,120 | 1,162 | 1,120 | 1,160 | +50 | +4.5% | 400 |
| 2015/07/28 | 1,120 | 1,120 | 1,110 | 1,110 | -20 | -1.8% | 1,000 |
| 2015/07/27 | 1,130 | 1,159 | 1,130 | 1,130 | ±0 | ±0% | 800 |
| 2015/07/24 | 1,160 | 1,160 | 1,130 | 1,130 | -60 | -5% | 900 |
| 2015/07/23 | 1,145 | 1,190 | 1,145 | 1,190 | +15 | +1.3% | 300 |
| 2015/07/22 | 1,130 | 1,190 | 1,130 | 1,175 | +45 | +4% | 900 |
| 2015/07/21 | 1,137 | 1,137 | 1,130 | 1,130 | +23 | +2.1% | 200 |
| 2015/07/17 | 1,160 | 1,160 | 1,107 | 1,107 | -53 | -4.6% | 1,100 |
| 2015/07/16 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
| 2015/07/15 | 1,190 | 1,200 | 1,160 | 1,160 | ±0 | ±0% | 2,200 |
| 2015/07/14 | 1,229 | 1,230 | 1,150 | 1,160 | -40 | -3.3% | 5,100 |
| 2015/07/13 | 1,180 | 1,230 | 1,150 | 1,200 | -290 | -19.5% | 26,100 |
| 2015/07/10 | 1,500 | 1,500 | 1,330 | 1,490 | +10 | +0.7% | 1,400 |
| 2015/07/09 | 1,202 | 1,480 | 1,150 | 1,480 | +200 | +15.6% | 6,500 |
| 2015/07/08 | 1,364 | 1,364 | 1,230 | 1,280 | -85 | -6.2% | 2,000 |
| 2015/07/07 | 1,330 | 1,370 | 1,330 | 1,365 | +35 | +2.6% | 2,700 |
| 2015/07/06 | 1,201 | 1,330 | 1,201 | 1,330 | +118 | +9.7% | 1,900 |
| 2015/07/03 | 1,212 | 1,212 | 1,212 | 1,212 | +60 | +5.2% | 100 |
| 2015/07/02 | 1,190 | 1,190 | 1,152 | 1,152 | -33 | -2.8% | 600 |
| 2015/07/01 | 1,142 | 1,185 | 1,142 | 1,185 | +15 | +1.3% | 300 |
| 2015/06/30 | 1,105 | 1,379 | 1,085 | 1,170 | +65 | +5.9% | 12,400 |
2401～
2450
件表示中 / 3737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 | 145,500円 | +21.8% | +59.6% | 0.00% | 27.00倍 | 1.84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 | 157,400円 | +13.5% | - | 0.00% | 17.34倍 | 6.10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 |
| Ｔ．Ｓ．Ｉ | 84,500円 | +7.7% | +19.7% | 0.00% | 10.12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 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
