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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,824 | 1,842 | 1,818 | 1,830 | +2 | +0.1% | 9,500 |
| 2024/12/10 | 1,820 | 1,832 | 1,806 | 1,828 | +8 | +0.4% | 15,000 |
| 2024/12/09 | 1,829 | 1,831 | 1,811 | 1,820 | -8 | -0.4% | 10,500 |
| 2024/12/06 | 1,825 | 1,835 | 1,819 | 1,828 | +3 | +0.2% | 3,200 |
| 2024/12/05 | 1,828 | 1,839 | 1,815 | 1,825 | +12 | +0.7% | 7,200 |
| 2024/12/04 | 1,825 | 1,836 | 1,810 | 1,813 | -12 | -0.7% | 7,100 |
| 2024/12/03 | 1,821 | 1,835 | 1,813 | 1,825 | +17 | +0.9% | 7,200 |
| 2024/12/02 | 1,811 | 1,811 | 1,795 | 1,808 | +2 | +0.1% | 10,300 |
| 2024/11/29 | 1,822 | 1,822 | 1,800 | 1,806 | -5 | -0.3% | 19,200 |
| 2024/11/28 | 1,815 | 1,842 | 1,809 | 1,811 | -5 | -0.3% | 13,100 |
| 2024/11/27 | 1,849 | 1,850 | 1,812 | 1,816 | -33 | -1.8% | 25,000 |
| 2024/11/26 | 1,853 | 1,858 | 1,840 | 1,849 | -2 | -0.1% | 10,100 |
| 2024/11/25 | 1,880 | 1,888 | 1,851 | 1,851 | -12 | -0.6% | 24,200 |
| 2024/11/22 | 1,843 | 1,868 | 1,838 | 1,863 | +20 | +1.1% | 15,600 |
| 2024/11/21 | 1,879 | 1,882 | 1,840 | 1,843 | -39 | -2.1% | 24,100 |
| 2024/11/20 | 1,879 | 1,900 | 1,856 | 1,882 | +15 | +0.8% | 14,900 |
| 2024/11/19 | 1,892 | 1,909 | 1,863 | 1,867 | -25 | -1.3% | 19,800 |
| 2024/11/18 | 1,845 | 1,896 | 1,845 | 1,892 | +47 | +2.5% | 52,200 |
| 2024/11/15 | 1,861 | 1,872 | 1,835 | 1,845 | -6 | -0.3% | 31,600 |
| 2024/11/14 | 1,800 | 1,864 | 1,776 | 1,851 | +19 | +1% | 102,000 |
| 2024/11/13 | 1,820 | 1,846 | 1,810 | 1,832 | +17 | +0.9% | 68,200 |
| 2024/11/12 | 1,830 | 1,834 | 1,804 | 1,815 | -9 | -0.5% | 23,200 |
| 2024/11/11 | 1,820 | 1,825 | 1,798 | 1,824 | ±0 | ±0% | 21,300 |
| 2024/11/08 | 1,792 | 1,824 | 1,792 | 1,824 | +32 | +1.8% | 25,600 |
| 2024/11/07 | 1,784 | 1,808 | 1,783 | 1,792 | +22 | +1.2% | 29,900 |
| 2024/11/06 | 1,756 | 1,786 | 1,756 | 1,770 | +10 | +0.6% | 20,600 |
| 2024/11/05 | 1,786 | 1,786 | 1,757 | 1,760 | -9 | -0.5% | 7,400 |
| 2024/11/01 | 1,741 | 1,769 | 1,740 | 1,769 | -10 | -0.6% | 15,200 |
| 2024/10/31 | 1,753 | 1,786 | 1,753 | 1,779 | +31 | +1.8% | 13,700 |
| 2024/10/30 | 1,789 | 1,789 | 1,745 | 1,748 | -36 | -2% | 58,600 |
| 2024/10/29 | 1,763 | 1,787 | 1,763 | 1,784 | +9 | +0.5% | 14,200 |
| 2024/10/28 | 1,745 | 1,782 | 1,745 | 1,775 | +28 | +1.6% | 19,200 |
| 2024/10/25 | 1,762 | 1,762 | 1,726 | 1,747 | -3 | -0.2% | 17,100 |
| 2024/10/24 | 1,774 | 1,774 | 1,740 | 1,750 | -24 | -1.4% | 14,900 |
| 2024/10/23 | 1,751 | 1,785 | 1,744 | 1,774 | +21 | +1.2% | 50,800 |
| 2024/10/22 | 1,791 | 1,791 | 1,749 | 1,753 | -42 | -2.3% | 18,900 |
| 2024/10/21 | 1,776 | 1,796 | 1,750 | 1,795 | +36 | +2% | 50,200 |
| 2024/10/18 | 1,758 | 1,778 | 1,752 | 1,759 | -2 | -0.1% | 17,200 |
| 2024/10/17 | 1,769 | 1,771 | 1,757 | 1,761 | -5 | -0.3% | 18,300 |
| 2024/10/16 | 1,740 | 1,768 | 1,740 | 1,766 | +9 | +0.5% | 20,200 |
| 2024/10/15 | 1,750 | 1,761 | 1,738 | 1,757 | +12 | +0.7% | 17,400 |
| 2024/10/11 | 1,713 | 1,745 | 1,713 | 1,745 | +32 | +1.9% | 22,600 |
| 2024/10/10 | 1,725 | 1,725 | 1,700 | 1,713 | -8 | -0.5% | 33,100 |
| 2024/10/09 | 1,735 | 1,741 | 1,713 | 1,721 | -8 | -0.5% | 19,700 |
| 2024/10/08 | 1,724 | 1,733 | 1,711 | 1,729 | -12 | -0.7% | 16,500 |
| 2024/10/07 | 1,758 | 1,758 | 1,729 | 1,741 | +2 | +0.1% | 14,900 |
| 2024/10/04 | 1,748 | 1,748 | 1,720 | 1,739 | +5 | +0.3% | 19,600 |
| 2024/10/03 | 1,742 | 1,757 | 1,734 | 1,734 | ±0 | ±0% | 38,400 |
| 2024/10/02 | 1,730 | 1,764 | 1,730 | 1,734 | -10 | -0.6% | 24,000 |
| 2024/10/01 | 1,738 | 1,769 | 1,729 | 1,744 | +18 | +1% | 33,500 |
1～
50
件表示中 / 4946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 | 183,000円 | +7.1% | +21.7% | 5.19% | 8.11倍 | 2.43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 |
| ブランジスタ | 70,300円 | +12.0% | +21.8% | 0.00% | 13.58倍 | 2.67倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| 早稲田学 | 100,200円 | +7.2% | -6.0% | 5.49% | 10.58倍 | 1.56倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ＭＤＮＴ | 3,800円 | +21.1% | - | 0.00% | - | 1.94倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| 平安レイ | 81,600円 | +3.1% | +8.7% | 4.04% | 7.80倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
