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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,449 | 1,483 | 1,438 | 1,472 | +23 | +1.6% | 37,100 |
| 2023/01/24 | 1,443 | 1,460 | 1,421 | 1,449 | +19 | +1.3% | 34,800 |
| 2023/01/23 | 1,460 | 1,460 | 1,413 | 1,430 | -14 | -1% | 48,700 |
| 2023/01/20 | 1,407 | 1,445 | 1,400 | 1,444 | +44 | +3.1% | 26,000 |
| 2023/01/19 | 1,391 | 1,408 | 1,380 | 1,400 | -4 | -0.3% | 18,000 |
| 2023/01/18 | 1,389 | 1,406 | 1,358 | 1,404 | +19 | +1.4% | 28,500 |
| 2023/01/17 | 1,373 | 1,397 | 1,372 | 1,385 | +13 | +0.9% | 18,500 |
| 2023/01/16 | 1,380 | 1,400 | 1,355 | 1,372 | -18 | -1.3% | 44,900 |
| 2023/01/13 | 1,437 | 1,441 | 1,382 | 1,390 | -57 | -3.9% | 49,800 |
| 2023/01/12 | 1,483 | 1,483 | 1,439 | 1,447 | -51 | -3.4% | 24,100 |
| 2023/01/11 | 1,479 | 1,501 | 1,465 | 1,498 | +23 | +1.6% | 13,900 |
| 2023/01/10 | 1,471 | 1,479 | 1,455 | 1,475 | +17 | +1.2% | 11,600 |
| 2023/01/06 | 1,476 | 1,476 | 1,437 | 1,458 | -18 | -1.2% | 23,300 |
| 2023/01/05 | 1,487 | 1,507 | 1,466 | 1,476 | -11 | -0.7% | 20,600 |
| 2023/01/04 | 1,505 | 1,508 | 1,480 | 1,487 | -21 | -1.4% | 18,700 |
| 2022/12/30 | 1,512 | 1,533 | 1,497 | 1,508 | +4 | +0.3% | 17,400 |
| 2022/12/29 | 1,434 | 1,506 | 1,420 | 1,504 | +49 | +3.4% | 26,000 |
| 2022/12/28 | 1,478 | 1,478 | 1,418 | 1,455 | -18 | -1.2% | 24,000 |
| 2022/12/27 | 1,473 | 1,494 | 1,462 | 1,473 | +22 | +1.5% | 23,200 |
| 2022/12/26 | 1,492 | 1,510 | 1,442 | 1,451 | -24 | -1.6% | 31,300 |
| 2022/12/23 | 1,533 | 1,533 | 1,472 | 1,475 | -74 | -4.8% | 38,800 |
| 2022/12/22 | 1,628 | 1,628 | 1,548 | 1,549 | -63 | -3.9% | 29,200 |
| 2022/12/21 | 1,585 | 1,618 | 1,585 | 1,612 | +40 | +2.5% | 40,000 |
| 2022/12/20 | 1,600 | 1,623 | 1,527 | 1,572 | -20 | -1.3% | 82,500 |
| 2022/12/19 | 1,620 | 1,631 | 1,592 | 1,592 | -18 | -1.1% | 26,900 |
| 2022/12/16 | 1,596 | 1,620 | 1,578 | 1,610 | -10 | -0.6% | 54,700 |
| 2022/12/15 | 1,572 | 1,637 | 1,572 | 1,620 | +30 | +1.9% | 24,800 |
| 2022/12/14 | 1,615 | 1,619 | 1,566 | 1,590 | -20 | -1.2% | 31,700 |
| 2022/12/13 | 1,660 | 1,685 | 1,608 | 1,610 | -49 | -3% | 72,300 |
| 2022/12/12 | 1,617 | 1,659 | 1,596 | 1,659 | +119 | +7.7% | 109,300 |
| 2022/12/09 | 1,497 | 1,551 | 1,497 | 1,540 | +43 | +2.9% | 19,200 |
| 2022/12/08 | 1,499 | 1,504 | 1,478 | 1,497 | ±0 | ±0% | 15,100 |
| 2022/12/07 | 1,498 | 1,524 | 1,470 | 1,497 | -14 | -0.9% | 22,000 |
| 2022/12/06 | 1,544 | 1,544 | 1,502 | 1,511 | -27 | -1.8% | 19,000 |
| 2022/12/05 | 1,573 | 1,573 | 1,538 | 1,538 | -36 | -2.3% | 26,000 |
| 2022/12/02 | 1,601 | 1,602 | 1,574 | 1,574 | -46 | -2.8% | 21,100 |
| 2022/12/01 | 1,616 | 1,632 | 1,600 | 1,620 | +13 | +0.8% | 20,700 |
| 2022/11/30 | 1,617 | 1,619 | 1,571 | 1,607 | -10 | -0.6% | 29,100 |
| 2022/11/29 | 1,585 | 1,623 | 1,563 | 1,617 | +31 | +2% | 42,300 |
| 2022/11/28 | 1,544 | 1,593 | 1,529 | 1,586 | +58 | +3.8% | 68,400 |
| 2022/11/25 | 1,552 | 1,552 | 1,509 | 1,528 | -24 | -1.5% | 35,700 |
| 2022/11/24 | 1,553 | 1,557 | 1,520 | 1,552 | +6 | +0.4% | 20,700 |
| 2022/11/22 | 1,589 | 1,589 | 1,546 | 1,546 | -46 | -2.9% | 32,900 |
| 2022/11/21 | 1,550 | 1,592 | 1,547 | 1,592 | +57 | +3.7% | 23,600 |
| 2022/11/18 | 1,557 | 1,572 | 1,529 | 1,535 | -22 | -1.4% | 30,100 |
| 2022/11/17 | 1,493 | 1,557 | 1,487 | 1,557 | +64 | +4.3% | 33,200 |
| 2022/11/16 | 1,510 | 1,510 | 1,485 | 1,493 | -17 | -1.1% | 37,800 |
| 2022/11/15 | 1,493 | 1,530 | 1,472 | 1,510 | +6 | +0.4% | 36,100 |
| 2022/11/14 | 1,614 | 1,614 | 1,497 | 1,504 | -113 | -7% | 171,800 |
| 2022/11/11 | 1,591 | 1,617 | 1,542 | 1,617 | +56 | +3.6% | 125,700 |
451～
500
件表示中 / 4933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 | 186,300円 | +7.1% | +21.7% | 5.10% | 8.25倍 | 2.47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 | 88,000円 | +9.0% | +14.0% | 3.18% | 10.52倍 | 1.94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 |
| 早稲田学 | 100,700円 | +7.2% | -6.0% | 5.46% | 10.64倍 | 1.57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 |
| 平安レイ | 82,600円 | +3.1% | +8.7% | 4.00% | 7.90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 |
| ＡＩＡＩ | 154,700円 | +2.4% | -31.4% | 0.00% | 25.34倍 | 4.02倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
