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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,664 | 1,717 | 1,555 | 1,561 | +57 | +3.8% | 668,200 |
| 2022/11/09 | 1,500 | 1,524 | 1,482 | 1,504 | +18 | +1.2% | 104,400 |
| 2022/11/08 | 1,479 | 1,508 | 1,451 | 1,486 | +21 | +1.4% | 67,000 |
| 2022/11/07 | 1,432 | 1,498 | 1,432 | 1,465 | +50 | +3.5% | 41,600 |
| 2022/11/04 | 1,419 | 1,437 | 1,410 | 1,415 | -27 | -1.9% | 24,900 |
| 2022/11/02 | 1,475 | 1,481 | 1,437 | 1,442 | -45 | -3% | 26,700 |
| 2022/11/01 | 1,428 | 1,499 | 1,420 | 1,487 | +68 | +4.8% | 37,600 |
| 2022/10/31 | 1,424 | 1,437 | 1,405 | 1,419 | +24 | +1.7% | 17,300 |
| 2022/10/28 | 1,433 | 1,440 | 1,394 | 1,395 | -45 | -3.1% | 56,100 |
| 2022/10/27 | 1,490 | 1,490 | 1,434 | 1,440 | -54 | -3.6% | 47,100 |
| 2022/10/26 | 1,510 | 1,512 | 1,484 | 1,494 | -15 | -1% | 19,200 |
| 2022/10/25 | 1,466 | 1,514 | 1,455 | 1,509 | +42 | +2.9% | 25,900 |
| 2022/10/24 | 1,472 | 1,495 | 1,462 | 1,467 | -5 | -0.3% | 13,200 |
| 2022/10/21 | 1,478 | 1,485 | 1,444 | 1,472 | -8 | -0.5% | 26,000 |
| 2022/10/20 | 1,476 | 1,490 | 1,451 | 1,480 | +4 | +0.3% | 20,000 |
| 2022/10/19 | 1,499 | 1,500 | 1,467 | 1,476 | -39 | -2.6% | 28,900 |
| 2022/10/18 | 1,502 | 1,523 | 1,493 | 1,515 | +43 | +2.9% | 27,200 |
| 2022/10/17 | 1,480 | 1,500 | 1,460 | 1,472 | -17 | -1.1% | 36,600 |
| 2022/10/14 | 1,547 | 1,580 | 1,488 | 1,489 | -50 | -3.2% | 45,300 |
| 2022/10/13 | 1,544 | 1,547 | 1,501 | 1,539 | -5 | -0.3% | 45,500 |
| 2022/10/12 | 1,522 | 1,566 | 1,514 | 1,544 | +27 | +1.8% | 53,600 |
| 2022/10/11 | 1,498 | 1,531 | 1,484 | 1,517 | +10 | +0.7% | 37,500 |
| 2022/10/07 | 1,499 | 1,514 | 1,488 | 1,507 | ±0 | ±0% | 31,200 |
| 2022/10/06 | 1,462 | 1,525 | 1,455 | 1,507 | +45 | +3.1% | 35,100 |
| 2022/10/05 | 1,468 | 1,478 | 1,454 | 1,462 | -6 | -0.4% | 35,900 |
| 2022/10/04 | 1,448 | 1,473 | 1,443 | 1,468 | +42 | +2.9% | 34,100 |
| 2022/10/03 | 1,371 | 1,427 | 1,370 | 1,426 | +29 | +2.1% | 34,400 |
| 2022/09/30 | 1,378 | 1,424 | 1,367 | 1,397 | +29 | +2.1% | 69,700 |
| 2022/09/29 | 1,332 | 1,393 | 1,330 | 1,368 | -14 | -1% | 55,900 |
| 2022/09/28 | 1,403 | 1,408 | 1,359 | 1,382 | -26 | -1.8% | 90,200 |
| 2022/09/27 | 1,422 | 1,433 | 1,393 | 1,408 | -1 | -0.1% | 37,500 |
| 2022/09/26 | 1,389 | 1,411 | 1,374 | 1,409 | +6 | +0.4% | 51,300 |
| 2022/09/22 | 1,402 | 1,414 | 1,388 | 1,403 | -13 | -0.9% | 40,300 |
| 2022/09/21 | 1,444 | 1,451 | 1,402 | 1,416 | -39 | -2.7% | 74,300 |
| 2022/09/20 | 1,486 | 1,498 | 1,451 | 1,455 | -37 | -2.5% | 53,500 |
| 2022/09/16 | 1,543 | 1,566 | 1,492 | 1,492 | -68 | -4.4% | 63,000 |
| 2022/09/15 | 1,553 | 1,587 | 1,540 | 1,560 | +6 | +0.4% | 78,300 |
| 2022/09/14 | 1,500 | 1,582 | 1,492 | 1,554 | -26 | -1.6% | 67,100 |
| 2022/09/13 | 1,620 | 1,634 | 1,561 | 1,580 | -42 | -2.6% | 69,100 |
| 2022/09/12 | 1,577 | 1,642 | 1,577 | 1,622 | +66 | +4.2% | 110,000 |
| 2022/09/09 | 1,506 | 1,569 | 1,506 | 1,556 | +50 | +3.3% | 97,900 |
| 2022/09/08 | 1,521 | 1,531 | 1,474 | 1,506 | -15 | -1% | 78,000 |
| 2022/09/07 | 1,595 | 1,595 | 1,516 | 1,521 | -71 | -4.5% | 75,700 |
| 2022/09/06 | 1,584 | 1,622 | 1,563 | 1,592 | -2 | -0.1% | 42,500 |
| 2022/09/05 | 1,600 | 1,606 | 1,567 | 1,594 | -26 | -1.6% | 38,100 |
| 2022/09/02 | 1,661 | 1,661 | 1,604 | 1,620 | -34 | -2.1% | 38,400 |
| 2022/09/01 | 1,688 | 1,696 | 1,653 | 1,654 | -39 | -2.3% | 32,900 |
| 2022/08/31 | 1,700 | 1,720 | 1,670 | 1,693 | -16 | -0.9% | 56,700 |
| 2022/08/30 | 1,698 | 1,740 | 1,690 | 1,709 | +37 | +2.2% | 69,400 |
| 2022/08/29 | 1,598 | 1,682 | 1,588 | 1,672 | +34 | +2.1% | 60,000 |
501～
550
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
