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 |
|---|---|---|---|---|---|---|---|
| 2005/02/01 | 2,060 | 2,287.5 | 2,037.5 | 2,245 | +207.5 | +10.2% | 1,382,400 |
| 2005/01/31 | 2,050 | 2,055 | 2,017.5 | 2,037.5 | -22.5 | -1.1% | 76,800 |
| 2005/01/28 | 2,000 | 2,060 | 1,950 | 2,060 | +57.5 | +2.9% | 141,600 |
| 2005/01/27 | 2,040 | 2,045 | 2,002.5 | 2,002.5 | -67.5 | -3.3% | 151,200 |
| 2005/01/26 | 2,090 | 2,097.5 | 2,017.5 | 2,070 | -2.5 | -0.1% | 162,400 |
| 2005/01/25 | 2,092.5 | 2,112.5 | 2,025 | 2,072.5 | -15 | -0.7% | 187,200 |
| 2005/01/24 | 2,015 | 2,110 | 2,007.5 | 2,087.5 | +97.5 | +4.9% | 320,000 |
| 2005/01/21 | 1,927.5 | 2,037.5 | 1,927.5 | 1,990 | +27.5 | +1.4% | 210,400 |
| 2005/01/20 | 1,970 | 1,977.5 | 1,912.5 | 1,962.5 | -30 | -1.5% | 206,400 |
| 2005/01/19 | 2,062.5 | 2,095 | 1,977.5 | 1,992.5 | -32.5 | -1.6% | 267,200 |
| 2005/01/18 | 2,117.5 | 2,155 | 2,012.5 | 2,025 | -90 | -4.3% | 544,400 |
| 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 |
5001～
5050
件表示中 / 5081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 | 186,900円 | +7.1% | +21.7% | 5.08% | 8.33倍 | 2.48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 |
| マーチャント | 34,900円 | +3.5% | +152.5% | 0.57% | 50.22倍 | 2.53倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| コンフィデンス | 153,300円 | +13.2% | +9.0% | 4.89% | 10.51倍 | 1.64倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| フロンティアＩ | 212,900円 | +13.1% | +24.2% | 5.31% | 9.41倍 | 1.07倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ステムセル研 | 94,600円 | +12.0% | +5.1% | 0.00% | 30.01倍 | 3.66倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
