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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 1,957.5 | 2,167.5 | 1,915 | 2,115 | +197.5 | +10.3% | 1,086,400 |
| 2005/01/14 | 1,922.5 | 1,995 | 1,902.5 | 1,917.5 | -80 | -4% | 398,800 |
| 2005/01/13 | 2,102.5 | 2,135 | 1,995 | 1,997.5 | -97.5 | -4.7% | 457,200 |
| 2005/01/12 | 2,077.5 | 2,142.5 | 1,957.5 | 2,095 | +77.5 | +3.8% | 1,047,600 |
| 2005/01/11 | 1,800 | 2,017.5 | 1,790 | 2,017.5 | +250 | +14.1% | 1,102,400 |
| 2005/01/07 | 1,675 | 1,770 | 1,615 | 1,767.5 | +130 | +7.9% | 495,600 |
| 2005/01/06 | 1,610 | 1,660 | 1,575 | 1,637.5 | +37.5 | +2.3% | 304,800 |
| 2005/01/05 | 1,500 | 1,625 | 1,500 | 1,600 | +52.5 | +3.4% | 499,200 |
| 2005/01/04 | 1,452.5 | 1,547.5 | 1,432.5 | 1,547.5 | +122.5 | +8.6% | 341,200 |
| 2004/12/30 | 1,387.5 | 1,432.5 | 1,370 | 1,425 | +55 | +4% | 134,000 |
| 2004/12/29 | 1,347.5 | 1,372.5 | 1,330 | 1,370 | +72.5 | +5.6% | 160,000 |
| 2004/12/28 | 1,265 | 1,300 | 1,260 | 1,297.5 | +42.5 | +3.4% | 84,800 |
| 2004/12/27 | 1,300 | 1,322.5 | 1,255 | 1,255 | -45 | -3.5% | 127,200 |
| 2004/12/24 | 1,285 | 1,342.5 | 1,262.5 | 1,300 | +12.5 | +1% | 125,200 |
| 2004/12/22 | 1,330 | 1,350 | 1,280 | 1,287.5 | -35 | -2.6% | 81,600 |
| 2004/12/21 | 1,400 | 1,442.5 | 1,310 | 1,322.5 | -67.5 | -4.9% | 303,600 |
| 2004/12/20 | 1,305 | 1,420 | 1,300 | 1,390 | +102.5 | +8% | 384,400 |
| 2004/12/17 | 1,312.5 | 1,342.5 | 1,265 | 1,287.5 | -22.5 | -1.7% | 140,400 |
| 2004/12/16 | 1,282.5 | 1,342.5 | 1,257.5 | 1,310 | +60 | +4.8% | 234,800 |
| 2004/12/15 | 1,200 | 1,270 | 1,200 | 1,250 | +85 | +7.3% | 111,600 |
| 2004/12/14 | 1,175 | 1,187.5 | 1,152.5 | 1,165 | -32.5 | -2.7% | 42,000 |
| 2004/12/13 | 1,227.5 | 1,227.5 | 1,157.5 | 1,197.5 | -25 | -2% | 46,400 |
| 2004/12/10 | 1,195 | 1,242.5 | 1,195 | 1,222.5 | +32.5 | +2.7% | 27,200 |
| 2004/12/09 | 1,237.5 | 1,245 | 1,177.5 | 1,190 | -10 | -0.8% | 56,800 |
| 2004/12/08 | 1,142.5 | 1,225 | 1,122.5 | 1,200 | +52.5 | +4.6% | 60,000 |
| 2004/12/07 | 1,202.5 | 1,202.5 | 1,142.5 | 1,147.5 | -52.5 | -4.4% | 51,200 |
| 2004/12/06 | 1,240 | 1,262.5 | 1,190 | 1,200 | -42.5 | -3.4% | 37,600 |
| 2004/12/03 | 1,280 | 1,285 | 1,215 | 1,242.5 | -35 | -2.7% | 115,200 |
| 2004/12/02 | 1,245 | 1,307.5 | 1,227.5 | 1,277.5 | +95 | +8% | 392,000 |
| 2004/12/01 | 1,075 | 1,210 | 1,037.5 | 1,182.5 | +97.5 | +9% | 128,000 |
| 2004/11/30 | 1,110 | 1,110 | 1,082.5 | 1,085 | -30 | -2.7% | 24,800 |
| 2004/11/29 | 1,160 | 1,162.5 | 1,105 | 1,115 | -45 | -3.9% | 37,200 |
| 2004/11/26 | 1,200 | 1,200 | 1,152.5 | 1,160 | -50 | -4.1% | 44,800 |
| 2004/11/25 | 1,145 | 1,210 | 1,137.5 | 1,210 | +30 | +2.5% | 76,400 |
| 2004/11/24 | 1,172.5 | 1,185 | 1,137.5 | 1,180 | +25 | +2.2% | 37,200 |
| 2004/11/22 | 1,155 | 1,180 | 1,137.5 | 1,155 | -75 | -6.1% | 69,200 |
| 2004/11/19 | 1,305 | 1,305 | 1,225 | 1,230 | -72.5 | -5.6% | 90,800 |
| 2004/11/18 | 1,325 | 1,325 | 1,290 | 1,302.5 | -22.5 | -1.7% | 129,600 |
| 2004/11/17 | 1,237.5 | 1,332.5 | 1,237.5 | 1,325 | +97.5 | +7.9% | 288,800 |
| 2004/11/16 | 1,317.5 | 1,322.5 | 1,225 | 1,227.5 | -65 | -5% | 93,600 |
| 2004/11/15 | 1,337.5 | 1,350 | 1,287.5 | 1,292.5 | +35 | +2.8% | 216,000 |
| 2004/11/12 | 1,225 | 1,275 | 1,225 | 1,257.5 | +57.5 | +4.8% | 201,200 |
| 2004/11/11 | 1,177.5 | 1,280 | 1,155 | 1,200 | +30 | +2.6% | 323,600 |
| 2004/11/10 | 1,090 | 1,197.5 | 1,067.5 | 1,170 | +90 | +8.3% | 269,200 |
| 2004/11/09 | 1,055 | 1,115 | 1,055 | 1,080 | +20 | +1.9% | 114,000 |
| 2004/11/08 | 1,087.5 | 1,150 | 1,050 | 1,060 | -52.5 | -4.7% | 253,600 |
| 2004/11/05 | 1,012.5 | 1,112.5 | 992.5 | 1,112.5 | +125 | +12.7% | 191,200 |
| 2004/11/04 | 1,085 | 1,107.5 | 980 | 987.5 | -55 | -5.3% | 281,200 |
| 2004/11/02 | 925 | 1,042.5 | 925 | 1,042.5 | +125 | +13.6% | 232,000 |
| 2004/11/01 | 985 | 985 | 907.5 | 917.5 | -70 | -7.1% | 129,200 |
4951～
5000
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
