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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,845 | 1,854 | 1,815 | 1,818 | -12 | -0.7% | 54,900 |
| 2024/04/26 | 1,830 | 1,836 | 1,804 | 1,830 | +3 | +0.2% | 79,000 |
| 2024/04/25 | 1,834 | 1,847 | 1,817 | 1,827 | -11 | -0.6% | 12,900 |
| 2024/04/24 | 1,846 | 1,846 | 1,828 | 1,838 | -1 | -0.1% | 22,400 |
| 2024/04/23 | 1,830 | 1,852 | 1,830 | 1,839 | +9 | +0.5% | 13,800 |
| 2024/04/22 | 1,813 | 1,848 | 1,813 | 1,830 | +19 | +1% | 20,500 |
| 2024/04/19 | 1,841 | 1,842 | 1,790 | 1,811 | -19 | -1% | 39,000 |
| 2024/04/18 | 1,805 | 1,844 | 1,805 | 1,830 | +27 | +1.5% | 19,000 |
| 2024/04/17 | 1,827 | 1,837 | 1,795 | 1,803 | -24 | -1.3% | 20,200 |
| 2024/04/16 | 1,845 | 1,845 | 1,810 | 1,827 | -24 | -1.3% | 36,400 |
| 2024/04/15 | 1,844 | 1,867 | 1,838 | 1,851 | +1 | +0.1% | 37,700 |
| 2024/04/12 | 1,850 | 1,862 | 1,838 | 1,850 | -7 | -0.4% | 35,300 |
| 2024/04/11 | 1,797 | 1,865 | 1,794 | 1,857 | +50 | +2.8% | 86,200 |
| 2024/04/10 | 1,786 | 1,808 | 1,780 | 1,807 | +21 | +1.2% | 39,800 |
| 2024/04/09 | 1,759 | 1,786 | 1,742 | 1,786 | +47 | +2.7% | 24,400 |
| 2024/04/08 | 1,748 | 1,764 | 1,723 | 1,739 | -5 | -0.3% | 40,100 |
| 2024/04/05 | 1,742 | 1,763 | 1,723 | 1,744 | -5 | -0.3% | 33,100 |
| 2024/04/04 | 1,769 | 1,769 | 1,737 | 1,749 | -15 | -0.9% | 57,500 |
| 2024/04/03 | 1,750 | 1,773 | 1,739 | 1,764 | -1 | -0.1% | 22,300 |
| 2024/04/02 | 1,788 | 1,788 | 1,764 | 1,765 | -23 | -1.3% | 28,400 |
| 2024/04/01 | 1,806 | 1,814 | 1,788 | 1,788 | -17 | -0.9% | 30,200 |
| 2024/03/29 | 1,778 | 1,813 | 1,778 | 1,805 | +29 | +1.6% | 34,900 |
| 2024/03/28 | 1,783 | 1,803 | 1,776 | 1,776 | -15 | -0.8% | 31,500 |
| 2024/03/27 | 1,769 | 1,795 | 1,764 | 1,791 | +36 | +2.1% | 43,500 |
| 2024/03/26 | 1,760 | 1,769 | 1,750 | 1,755 | -3 | -0.2% | 17,800 |
| 2024/03/25 | 1,782 | 1,801 | 1,758 | 1,758 | -24 | -1.3% | 37,500 |
| 2024/03/22 | 1,760 | 1,791 | 1,751 | 1,782 | +26 | +1.5% | 57,600 |
| 2024/03/21 | 1,757 | 1,764 | 1,740 | 1,756 | +12 | +0.7% | 35,700 |
| 2024/03/19 | 1,732 | 1,744 | 1,730 | 1,744 | +6 | +0.3% | 22,500 |
| 2024/03/18 | 1,716 | 1,738 | 1,712 | 1,738 | +33 | +1.9% | 21,100 |
| 2024/03/15 | 1,710 | 1,710 | 1,699 | 1,705 | -5 | -0.3% | 21,600 |
| 2024/03/14 | 1,710 | 1,729 | 1,708 | 1,710 | -7 | -0.4% | 18,800 |
| 2024/03/13 | 1,735 | 1,741 | 1,703 | 1,717 | -11 | -0.6% | 10,700 |
| 2024/03/12 | 1,690 | 1,728 | 1,685 | 1,728 | +30 | +1.8% | 21,000 |
| 2024/03/11 | 1,718 | 1,729 | 1,684 | 1,698 | -28 | -1.6% | 34,400 |
| 2024/03/08 | 1,706 | 1,741 | 1,703 | 1,726 | +9 | +0.5% | 21,200 |
| 2024/03/07 | 1,748 | 1,756 | 1,716 | 1,717 | -20 | -1.2% | 26,700 |
| 2024/03/06 | 1,709 | 1,753 | 1,703 | 1,737 | +34 | +2% | 43,100 |
| 2024/03/05 | 1,680 | 1,711 | 1,669 | 1,703 | +13 | +0.8% | 46,800 |
| 2024/03/04 | 1,702 | 1,717 | 1,683 | 1,690 | -6 | -0.4% | 67,800 |
| 2024/03/01 | 1,720 | 1,720 | 1,694 | 1,696 | -28 | -1.6% | 115,800 |
| 2024/02/29 | 1,732 | 1,740 | 1,714 | 1,724 | -13 | -0.7% | 73,800 |
| 2024/02/28 | 1,744 | 1,750 | 1,727 | 1,737 | -7 | -0.4% | 46,400 |
| 2024/02/27 | 1,769 | 1,773 | 1,744 | 1,744 | -12 | -0.7% | 52,400 |
| 2024/02/26 | 1,780 | 1,786 | 1,756 | 1,756 | -18 | -1% | 37,900 |
| 2024/02/22 | 1,787 | 1,790 | 1,751 | 1,774 | +1 | +0.1% | 41,000 |
| 2024/02/21 | 1,793 | 1,793 | 1,762 | 1,773 | -9 | -0.5% | 37,400 |
| 2024/02/20 | 1,790 | 1,805 | 1,779 | 1,782 | +1 | +0.1% | 42,400 |
| 2024/02/19 | 1,777 | 1,785 | 1,760 | 1,781 | +21 | +1.2% | 24,800 |
| 2024/02/16 | 1,752 | 1,781 | 1,742 | 1,760 | +18 | +1% | 34,900 |
1～
50
件表示中 / 4793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 | 168,900円 | +5.7% | +11.0% | 4.74% | 7.83倍 | 2.40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 |
| ギグワークス | 59,800円 | -7.7% | +80.2% | 0.84% | 139.07倍 | 3.96倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| ディーエムエス | 176,000円 | -1.0% | -13.1% | 2.84% | 5.70倍 | 0.63倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| アビスト | 323,000円 | +6.2% | -2.5% | 3.16% | 21.79倍 | 1.92倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| フリークアウト | 69,300円 | +66.6% | -95.7% | 0.00% | 123.97倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
