キャリアデザインセンターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,706 | 1,722 | 1,627 | 1,660 | -60 | -3.5% | 62,500 |
| 2025/04/03 | 1,723 | 1,740 | 1,702 | 1,720 | -36 | -2.1% | 46,000 |
| 2025/04/02 | 1,765 | 1,768 | 1,755 | 1,756 | -9 | -0.5% | 18,500 |
| 2025/04/01 | 1,798 | 1,798 | 1,763 | 1,765 | -25 | -1.4% | 8,300 |
| 2025/03/31 | 1,759 | 1,790 | 1,757 | 1,790 | +25 | +1.4% | 20,600 |
| 2025/03/28 | 1,772 | 1,787 | 1,765 | 1,765 | -16 | -0.9% | 17,800 |
| 2025/03/27 | 1,768 | 1,785 | 1,764 | 1,781 | +2 | +0.1% | 15,300 |
| 2025/03/26 | 1,774 | 1,780 | 1,765 | 1,779 | +5 | +0.3% | 12,400 |
| 2025/03/25 | 1,797 | 1,797 | 1,774 | 1,774 | -8 | -0.4% | 10,800 |
| 2025/03/24 | 1,784 | 1,786 | 1,776 | 1,782 | +10 | +0.6% | 9,000 |
| 2025/03/21 | 1,785 | 1,785 | 1,760 | 1,772 | +3 | +0.2% | 14,900 |
| 2025/03/19 | 1,769 | 1,778 | 1,767 | 1,769 | +3 | +0.2% | 7,200 |
| 2025/03/18 | 1,767 | 1,770 | 1,756 | 1,766 | +12 | +0.7% | 7,800 |
| 2025/03/17 | 1,765 | 1,770 | 1,751 | 1,754 | -9 | -0.5% | 8,900 |
| 2025/03/14 | 1,750 | 1,769 | 1,748 | 1,763 | +13 | +0.7% | 4,500 |
| 2025/03/13 | 1,757 | 1,758 | 1,750 | 1,750 | ±0 | ±0% | 11,000 |
| 2025/03/12 | 1,744 | 1,769 | 1,744 | 1,750 | +7 | +0.4% | 7,600 |
| 2025/03/11 | 1,756 | 1,762 | 1,737 | 1,743 | -18 | -1% | 21,400 |
| 2025/03/10 | 1,764 | 1,774 | 1,756 | 1,761 | +6 | +0.3% | 7,500 |
| 2025/03/07 | 1,754 | 1,758 | 1,740 | 1,755 | +5 | +0.3% | 9,000 |
| 2025/03/06 | 1,739 | 1,750 | 1,735 | 1,750 | +16 | +0.9% | 12,000 |
| 2025/03/05 | 1,748 | 1,755 | 1,734 | 1,734 | -14 | -0.8% | 18,700 |
| 2025/03/04 | 1,748 | 1,763 | 1,743 | 1,748 | -1 | -0.1% | 17,200 |
| 2025/03/03 | 1,760 | 1,764 | 1,745 | 1,749 | -2 | -0.1% | 7,000 |
| 2025/02/28 | 1,755 | 1,759 | 1,736 | 1,751 | -4 | -0.2% | 7,900 |
| 2025/02/27 | 1,735 | 1,759 | 1,735 | 1,755 | +22 | +1.3% | 11,500 |
| 2025/02/26 | 1,736 | 1,744 | 1,732 | 1,733 | -7 | -0.4% | 5,700 |
| 2025/02/25 | 1,730 | 1,764 | 1,730 | 1,740 | +9 | +0.5% | 22,200 |
| 2025/02/21 | 1,740 | 1,752 | 1,728 | 1,731 | -11 | -0.6% | 15,600 |
| 2025/02/20 | 1,741 | 1,757 | 1,740 | 1,742 | -6 | -0.3% | 14,800 |
| 2025/02/19 | 1,761 | 1,763 | 1,747 | 1,748 | -7 | -0.4% | 9,400 |
| 2025/02/18 | 1,756 | 1,765 | 1,750 | 1,755 | -1 | -0.1% | 9,600 |
| 2025/02/17 | 1,750 | 1,767 | 1,745 | 1,756 | -7 | -0.4% | 18,700 |
| 2025/02/14 | 1,776 | 1,777 | 1,754 | 1,763 | -12 | -0.7% | 22,200 |
| 2025/02/13 | 1,776 | 1,777 | 1,761 | 1,775 | ±0 | ±0% | 18,800 |
| 2025/02/12 | 1,764 | 1,783 | 1,764 | 1,775 | +25 | +1.4% | 8,900 |
| 2025/02/10 | 1,750 | 1,756 | 1,735 | 1,750 | ±0 | ±0% | 25,400 |
| 2025/02/07 | 1,764 | 1,770 | 1,750 | 1,750 | -13 | -0.7% | 10,300 |
| 2025/02/06 | 1,745 | 1,765 | 1,745 | 1,763 | +18 | +1% | 9,600 |
| 2025/02/05 | 1,736 | 1,753 | 1,735 | 1,745 | +16 | +0.9% | 14,300 |
| 2025/02/04 | 1,763 | 1,768 | 1,721 | 1,729 | -34 | -1.9% | 49,000 |
| 2025/02/03 | 1,755 | 1,783 | 1,736 | 1,763 | -49 | -2.7% | 67,900 |
| 2025/01/31 | 1,784 | 1,818 | 1,775 | 1,812 | +49 | +2.8% | 53,800 |
| 2025/01/30 | 1,816 | 1,832 | 1,763 | 1,763 | -65 | -3.6% | 112,100 |
| 2025/01/29 | 1,842 | 1,843 | 1,828 | 1,828 | -14 | -0.8% | 14,900 |
| 2025/01/28 | 1,812 | 1,847 | 1,812 | 1,842 | +30 | +1.7% | 27,200 |
| 2025/01/27 | 1,794 | 1,833 | 1,794 | 1,812 | +43 | +2.4% | 35,700 |
| 2025/01/24 | 1,778 | 1,783 | 1,762 | 1,769 | +9 | +0.5% | 13,500 |
| 2025/01/23 | 1,785 | 1,785 | 1,760 | 1,760 | -27 | -1.5% | 13,800 |
| 2025/01/22 | 1,762 | 1,787 | 1,762 | 1,787 | +25 | +1.4% | 11,900 |
1～
50
件表示中 / 5020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ＤＣ」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ＤＣ | 166,000円 | +7.1% | +21.7% | 5.72% | 7.40倍 | 2.22倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| ＳＯＬＩＺＥ | 153,800円 | +18.9% | +20.2% | 3.58% | 23.08倍 | 0.70倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| フリークアウト | 51,000円 | +8.3% | +63.9% | 0.00% | 29.55倍 | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| メドピア | 40,300円 | -17.1% | -35.1% | 1.12% | 17.53倍 | 0.93倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ＬＴＳ | 189,900円 | +10.2% | +26.3% | 1.84% | 9.64倍 | 1.95倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
