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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 300 |
| 2015/06/01 | 1,027 | 1,027 | 1,010 | 1,010 | -10 | -1% | 600 |
| 2015/05/29 | 1,030 | 1,050 | 1,020 | 1,020 | -20 | -1.9% | 500 |
| 2015/05/28 | 1,011 | 1,040 | 1,011 | 1,040 | +30 | +3% | 800 |
| 2015/05/27 | 1,008 | 1,040 | 1,008 | 1,010 | -70 | -6.5% | 600 |
| 2015/05/26 | 1,097 | 1,097 | 1,070 | 1,080 | +10 | +0.9% | 600 |
| 2015/05/25 | 1,070 | 1,098 | 1,060 | 1,070 | +21 | +2% | 900 |
| 2015/05/22 | 1,049 | 1,049 | 1,049 | 1,049 | +1 | +0.1% | 1,000 |
| 2015/05/21 | 1,029 | 1,048 | 1,020 | 1,048 | +50 | +5% | 2,100 |
| 2015/05/20 | 1,025 | 1,030 | 998 | 998 | +4 | +0.4% | 700 |
| 2015/05/19 | 959 | 994 | 959 | 994 | +43 | +4.5% | 2,100 |
| 2015/05/18 | 1,000 | 1,040 | 950 | 951 | -29 | -3% | 7,700 |
| 2015/05/15 | 1,200 | 1,200 | 930 | 980 | -220 | -18.3% | 20,300 |
| 2015/05/14 | 1,200 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,000 |
| 2015/05/13 | 1,211 | 1,213 | 1,205 | 1,205 | -55 | -4.4% | 900 |
| 2015/05/12 | 1,228 | 1,260 | 1,200 | 1,260 | +2 | +0.2% | 4,100 |
| 2015/05/11 | 1,250 | 1,260 | 1,250 | 1,258 | -6 | -0.5% | 600 |
| 2015/05/08 | 1,206 | 1,266 | 1,206 | 1,264 | -2 | -0.2% | 400 |
| 2015/05/07 | 1,210 | 1,266 | 1,210 | 1,266 | -4 | -0.3% | 300 |
| 2015/05/01 | 1,270 | 1,270 | 1,240 | 1,270 | ±0 | ±0% | 2,200 |
| 2015/04/30 | 1,200 | 1,300 | 1,200 | 1,270 | +70 | +5.8% | 4,300 |
| 2015/04/28 | 1,175 | 1,219 | 1,170 | 1,200 | +55 | +4.8% | 3,700 |
| 2015/04/27 | 1,110 | 1,149 | 1,110 | 1,145 | +30 | +2.7% | 3,000 |
| 2015/04/24 | 1,110 | 1,125 | 1,095 | 1,115 | -25 | -2.2% | 700 |
| 2015/04/23 | 1,140 | 1,140 | 1,139 | 1,140 | ±0 | ±0% | 900 |
| 2015/04/22 | 1,066 | 1,140 | 1,066 | 1,140 | +47 | +4.3% | 2,400 |
| 2015/04/21 | 1,130 | 1,130 | 1,093 | 1,093 | -37 | -3.3% | 1,300 |
| 2015/04/20 | 1,130 | 1,130 | 1,070 | 1,130 | +30 | +2.7% | 1,400 |
| 2015/04/17 | 1,120 | 1,120 | 1,070 | 1,100 | -10 | -0.9% | 3,500 |
| 2015/04/16 | 1,050 | 1,110 | 1,050 | 1,110 | +38 | +3.5% | 1,100 |
| 2015/04/15 | 1,149 | 1,149 | 1,072 | 1,072 | -28 | -2.5% | 1,100 |
| 2015/04/14 | 1,060 | 1,130 | 1,060 | 1,100 | +40 | +3.8% | 8,200 |
| 2015/04/13 | 1,063 | 1,063 | 1,014 | 1,060 | -3 | -0.3% | 3,700 |
| 2015/04/10 | 1,060 | 1,063 | 1,000 | 1,063 | +3 | +0.3% | 4,700 |
| 2015/04/09 | 1,078 | 1,219 | 1,050 | 1,060 | +12 | +1.1% | 15,800 |
| 2015/04/08 | 950 | 1,090 | 950 | 1,048 | +98 | +10.3% | 12,300 |
| 2015/04/07 | 980 | 980 | 908 | 950 | +15 | +1.6% | 10,100 |
| 2015/04/06 | 935 | 935 | 935 | 935 | +150 | +19.1% | 3,300 |
| 2015/04/03 | 788 | 788 | 785 | 785 | -3 | -0.4% | 200 |
| 2015/04/02 | 788 | 788 | 788 | 788 | -3 | -0.4% | 100 |
| 2015/04/01 | 791 | 791 | 791 | 791 | -9 | -1.1% | 200 |
| 2015/03/31 | 802 | 805 | 800 | 800 | -13 | -1.6% | 800 |
| 2015/03/30 | 810 | 819 | 804 | 813 | +13 | +1.6% | 400 |
| 2015/03/27 | 810 | 825 | 800 | 800 | +20 | +2.6% | 300 |
| 2015/03/26 | 768 | 865 | 768 | 780 | +22 | +2.9% | 2,300 |
| 2015/03/25 | 725 | 758 | 725 | 758 | +18 | +2.4% | 3,200 |
| 2015/03/24 | 751 | 751 | 740 | 740 | -10 | -1.3% | 300 |
| 2015/03/23 | 740 | 750 | 740 | 750 | +10 | +1.4% | 1,200 |
| 2015/03/20 | 737 | 745 | 737 | 740 | +24 | +3.4% | 1,000 |
| 2015/03/19 | 725 | 725 | 716 | 716 | -14 | -1.9% | 200 |
2501～
2550
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
