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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,260 | 2,376 | 2,212 | 2,260 | +78 | +3.6% | 160,200 |
| 2025/08/19 | 2,168 | 2,194 | 2,146 | 2,182 | +35 | +1.6% | 39,900 |
| 2025/08/18 | 2,178 | 2,180 | 2,116 | 2,147 | -8 | -0.4% | 55,400 |
| 2025/08/15 | 2,138 | 2,155 | 2,135 | 2,155 | +21 | +1% | 21,700 |
| 2025/08/14 | 2,111 | 2,134 | 2,110 | 2,134 | +16 | +0.8% | 16,700 |
| 2025/08/13 | 2,116 | 2,122 | 2,114 | 2,118 | +1 | ±0% | 23,100 |
| 2025/08/12 | 2,115 | 2,121 | 2,108 | 2,117 | -2 | -0.1% | 21,400 |
| 2025/08/08 | 2,118 | 2,119 | 2,096 | 2,119 | +6 | +0.3% | 12,400 |
| 2025/08/07 | 2,105 | 2,119 | 2,104 | 2,113 | +2 | +0.1% | 8,200 |
| 2025/08/06 | 2,091 | 2,129 | 2,091 | 2,111 | +8 | +0.4% | 19,300 |
| 2025/08/05 | 2,105 | 2,118 | 2,091 | 2,103 | -8 | -0.4% | 27,300 |
| 2025/08/04 | 2,041 | 2,138 | 2,040 | 2,111 | +59 | +2.9% | 53,600 |
| 2025/08/01 | 2,000 | 2,058 | 2,000 | 2,052 | +95 | +4.9% | 95,900 |
| 2025/07/31 | 1,951 | 1,965 | 1,949 | 1,957 | +9 | +0.5% | 29,400 |
| 2025/07/30 | 1,939 | 1,951 | 1,934 | 1,948 | +7 | +0.4% | 14,800 |
| 2025/07/29 | 1,941 | 1,941 | 1,915 | 1,941 | ±0 | ±0% | 9,300 |
| 2025/07/28 | 1,949 | 1,949 | 1,910 | 1,941 | -4 | -0.2% | 16,400 |
| 2025/07/25 | 1,936 | 1,945 | 1,927 | 1,945 | +17 | +0.9% | 10,500 |
| 2025/07/24 | 1,929 | 1,940 | 1,920 | 1,928 | -1 | -0.1% | 11,800 |
| 2025/07/23 | 1,915 | 1,945 | 1,909 | 1,929 | +33 | +1.7% | 22,400 |
| 2025/07/22 | 1,890 | 1,898 | 1,889 | 1,896 | -1 | -0.1% | 29,800 |
| 2025/07/18 | 1,919 | 1,919 | 1,895 | 1,897 | -13 | -0.7% | 13,300 |
| 2025/07/17 | 1,909 | 1,918 | 1,909 | 1,910 | +15 | +0.8% | 15,000 |
| 2025/07/16 | 1,901 | 1,911 | 1,894 | 1,895 | -11 | -0.6% | 8,000 |
| 2025/07/15 | 1,907 | 1,910 | 1,893 | 1,906 | +7 | +0.4% | 14,800 |
| 2025/07/14 | 1,885 | 1,902 | 1,885 | 1,899 | +17 | +0.9% | 6,800 |
| 2025/07/11 | 1,891 | 1,900 | 1,882 | 1,882 | +1 | +0.1% | 15,800 |
| 2025/07/10 | 1,889 | 1,889 | 1,874 | 1,881 | +7 | +0.4% | 2,300 |
| 2025/07/09 | 1,880 | 1,890 | 1,873 | 1,874 | +2 | +0.1% | 14,700 |
| 2025/07/08 | 1,867 | 1,881 | 1,862 | 1,872 | +4 | +0.2% | 3,900 |
| 2025/07/07 | 1,871 | 1,872 | 1,865 | 1,868 | +6 | +0.3% | 7,800 |
| 2025/07/04 | 1,869 | 1,879 | 1,862 | 1,862 | -7 | -0.4% | 11,800 |
| 2025/07/03 | 1,876 | 1,876 | 1,864 | 1,869 | +1 | +0.1% | 3,200 |
| 2025/07/02 | 1,865 | 1,881 | 1,862 | 1,868 | -6 | -0.3% | 9,100 |
| 2025/07/01 | 1,883 | 1,883 | 1,864 | 1,874 | -4 | -0.2% | 13,300 |
| 2025/06/30 | 1,914 | 1,915 | 1,818 | 1,878 | -22 | -1.2% | 34,900 |
| 2025/06/27 | 1,894 | 1,900 | 1,878 | 1,900 | +15 | +0.8% | 9,500 |
| 2025/06/26 | 1,890 | 1,925 | 1,885 | 1,885 | +3 | +0.2% | 29,700 |
| 2025/06/25 | 1,863 | 1,882 | 1,843 | 1,882 | +32 | +1.7% | 17,000 |
| 2025/06/24 | 1,832 | 1,850 | 1,810 | 1,850 | +26 | +1.4% | 22,700 |
| 2025/06/23 | 1,823 | 1,831 | 1,814 | 1,824 | +5 | +0.3% | 4,600 |
| 2025/06/20 | 1,830 | 1,834 | 1,819 | 1,819 | -10 | -0.5% | 11,400 |
| 2025/06/19 | 1,835 | 1,837 | 1,822 | 1,829 | +3 | +0.2% | 7,700 |
| 2025/06/18 | 1,828 | 1,837 | 1,826 | 1,826 | -3 | -0.2% | 5,700 |
| 2025/06/17 | 1,827 | 1,834 | 1,825 | 1,829 | +2 | +0.1% | 4,200 |
| 2025/06/16 | 1,845 | 1,845 | 1,823 | 1,827 | +2 | +0.1% | 3,900 |
| 2025/06/13 | 1,849 | 1,854 | 1,825 | 1,825 | -22 | -1.2% | 6,200 |
| 2025/06/12 | 1,855 | 1,856 | 1,847 | 1,847 | ±0 | ±0% | 3,100 |
| 2025/06/11 | 1,859 | 1,865 | 1,842 | 1,847 | +6 | +0.3% | 5,700 |
| 2025/06/10 | 1,844 | 1,866 | 1,841 | 1,841 | -3 | -0.2% | 8,300 |
1～
50
件表示中 / 5113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 | 226,000円 | +7.1% | +21.7% | 4.42% | 10.08倍 | 3.00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 |
| フルハシＥＰＯ | 107,300円 | +10.0% | -6.8% | 2.80% | 13.75倍 | 2.22倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| レンティア | 112,900円 | +3.9% | +12.5% | 2.75% | 8.33倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| さくらさ | 268,500円 | +4.8% | +0.3% | 0.89% | 16.99倍 | 2.20倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
市場注目の銘柄
チャート関連のコラム
