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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 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 |
| 2004/10/29 | 1,032.5 | 1,087.5 | 985 | 987.5 | -67.5 | -6.4% | 230,400 |
| 2004/10/28 | 1,152.5 | 1,162.5 | 1,042.5 | 1,055 | -60 | -5.4% | 260,400 |
| 2004/10/27 | 1,280 | 1,287.5 | 1,102.5 | 1,115 | -135 | -10.8% | 183,200 |
| 2004/10/26 | 1,175 | 1,265 | 1,175 | 1,250 | +60 | +5% | 127,600 |
| 2004/10/25 | 1,200 | 1,237.5 | 1,172.5 | 1,190 | -110 | -8.5% | 176,400 |
| 2004/10/22 | 1,342.5 | 1,365 | 1,255 | 1,300 | -67.5 | -4.9% | 240,800 |
| 2004/10/21 | 1,477.5 | 1,515 | 1,355 | 1,367.5 | -100 | -6.8% | 212,800 |
5051～
5100
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
