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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 1,180 | 1,180 | 1,160 | 1,180 | +25 | +2.2% | 400 |
| 2024/01/26 | 1,155 | 1,155 | 1,153 | 1,155 | - | - | 300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 100 |
| 2024/01/23 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 400 |
| 2024/01/22 | 1,170 | 1,182 | 1,125 | 1,181 | - | - | 1,900 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,177 | 1,182 | 1,173 | 1,182 | +3 | +0.3% | 300 |
| 2024/01/17 | 1,185 | 1,196 | 1,179 | 1,179 | - | - | 900 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 700 |
| 2024/01/12 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2024/01/11 | 1,215 | 1,215 | 1,184 | 1,200 | -30 | -2.4% | 1,300 |
| 2024/01/10 | 1,200 | 1,230 | 1,200 | 1,230 | +35 | +2.9% | 600 |
| 2024/01/09 | 1,225 | 1,229 | 1,195 | 1,195 | -25 | -2% | 1,200 |
| 2024/01/05 | 1,165 | 1,220 | 1,165 | 1,220 | +55 | +4.7% | 2,100 |
| 2024/01/04 | 1,175 | 1,175 | 1,100 | 1,165 | - | - | 1,800 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 1,067 | 1,145 | 1,067 | 1,145 | +54 | +4.9% | 2,800 |
| 2023/12/27 | 1,138 | 1,150 | 1,081 | 1,091 | -46 | -4% | 4,300 |
| 2023/12/26 | 1,200 | 1,200 | 1,116 | 1,137 | -33 | -2.8% | 5,100 |
| 2023/12/25 | 1,200 | 1,200 | 1,148 | 1,170 | -14 | -1.2% | 1,900 |
| 2023/12/22 | 1,152 | 1,184 | 1,149 | 1,184 | +26 | +2.2% | 500 |
| 2023/12/21 | 1,155 | 1,185 | 1,148 | 1,158 | +1 | +0.1% | 3,300 |
| 2023/12/20 | 1,196 | 1,196 | 1,156 | 1,157 | -39 | -3.3% | 800 |
| 2023/12/19 | 1,195 | 1,196 | 1,156 | 1,196 | -29 | -2.4% | 3,300 |
| 2023/12/18 | 1,221 | 1,225 | 1,219 | 1,225 | +5 | +0.4% | 600 |
| 2023/12/15 | 1,150 | 1,220 | 1,150 | 1,220 | +40 | +3.4% | 4,500 |
| 2023/12/14 | 1,239 | 1,239 | 1,180 | 1,180 | -51 | -4.1% | 7,500 |
| 2023/12/13 | 1,246 | 1,295 | 1,216 | 1,231 | -33 | -2.6% | 4,300 |
| 2023/12/12 | 1,312 | 1,312 | 1,264 | 1,264 | -46 | -3.5% | 4,500 |
| 2023/12/11 | 1,290 | 1,310 | 1,281 | 1,310 | +20 | +1.6% | 1,900 |
| 2023/12/08 | 1,312 | 1,355 | 1,290 | 1,290 | -22 | -1.7% | 2,400 |
| 2023/12/07 | 1,337 | 1,337 | 1,312 | 1,312 | -43 | -3.2% | 1,900 |
| 2023/12/06 | 1,378 | 1,378 | 1,336 | 1,355 | -30 | -2.2% | 2,200 |
| 2023/12/05 | 1,400 | 1,400 | 1,345 | 1,385 | -10 | -0.7% | 2,600 |
| 2023/12/04 | 1,394 | 1,395 | 1,390 | 1,395 | -5 | -0.4% | 1,200 |
| 2023/12/01 | 1,395 | 1,400 | 1,394 | 1,400 | +8 | +0.6% | 1,600 |
| 2023/11/30 | 1,443 | 1,443 | 1,390 | 1,392 | -28 | -2% | 2,700 |
| 2023/11/29 | 1,429 | 1,447 | 1,400 | 1,420 | -135 | -8.7% | 12,400 |
| 2023/11/28 | 1,556 | 1,575 | 1,550 | 1,555 | -20 | -1.3% | 12,000 |
| 2023/11/27 | 1,560 | 1,590 | 1,557 | 1,575 | +20 | +1.3% | 3,500 |
| 2023/11/24 | 1,538 | 1,564 | 1,530 | 1,555 | +5 | +0.3% | 2,900 |
| 2023/11/22 | 1,540 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 2,100 |
| 2023/11/21 | 1,560 | 1,569 | 1,540 | 1,550 | -5 | -0.3% | 2,300 |
| 2023/11/20 | 1,590 | 1,597 | 1,541 | 1,555 | -59 | -3.7% | 5,600 |
| 2023/11/17 | 1,632 | 1,638 | 1,590 | 1,614 | -20 | -1.2% | 5,600 |
| 2023/11/16 | 1,630 | 1,645 | 1,630 | 1,634 | +3 | +0.2% | 2,000 |
| 2023/11/15 | 1,615 | 1,645 | 1,615 | 1,631 | -19 | -1.2% | 1,800 |
351～
400
件表示中 / 3735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 | 132,700円 | -26.4% | -36.9% | 1.06% | 10.98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 | 142,400円 | +21.8% | +59.6% | 0.00% | 26.42倍 | 1.80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 | 157,600円 | +13.5% | - | 0.00% | 17.37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 |
| リプライオリテ | 110,000円 | +5.7% | -5.7% | 3.09% | 6.15倍 | 1.07倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
