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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,630 | 1,643 | 1,608 | 1,638 | +16 | +1% | 41,800 |
| 2022/08/25 | 1,601 | 1,624 | 1,585 | 1,622 | +36 | +2.3% | 26,700 |
| 2022/08/24 | 1,601 | 1,602 | 1,578 | 1,586 | -15 | -0.9% | 28,000 |
| 2022/08/23 | 1,534 | 1,627 | 1,534 | 1,601 | +35 | +2.2% | 52,600 |
| 2022/08/22 | 1,583 | 1,590 | 1,562 | 1,566 | -41 | -2.6% | 45,500 |
| 2022/08/19 | 1,544 | 1,622 | 1,542 | 1,607 | +68 | +4.4% | 66,200 |
| 2022/08/18 | 1,530 | 1,549 | 1,512 | 1,539 | -2 | -0.1% | 38,300 |
| 2022/08/17 | 1,551 | 1,588 | 1,538 | 1,541 | -15 | -1% | 49,300 |
| 2022/08/16 | 1,564 | 1,577 | 1,514 | 1,556 | -12 | -0.8% | 58,800 |
| 2022/08/15 | 1,531 | 1,592 | 1,531 | 1,568 | +44 | +2.9% | 93,400 |
| 2022/08/12 | 1,482 | 1,524 | 1,475 | 1,524 | +21 | +1.4% | 50,100 |
| 2022/08/10 | 1,499 | 1,510 | 1,481 | 1,503 | +8 | +0.5% | 28,800 |
| 2022/08/09 | 1,497 | 1,512 | 1,492 | 1,495 | +5 | +0.3% | 29,000 |
| 2022/08/08 | 1,505 | 1,521 | 1,481 | 1,490 | -36 | -2.4% | 53,200 |
| 2022/08/05 | 1,465 | 1,541 | 1,461 | 1,526 | +61 | +4.2% | 89,500 |
| 2022/08/04 | 1,484 | 1,496 | 1,460 | 1,465 | -9 | -0.6% | 93,400 |
| 2022/08/03 | 1,473 | 1,502 | 1,455 | 1,474 | +2 | +0.1% | 116,100 |
| 2022/08/02 | 1,440 | 1,514 | 1,407 | 1,472 | +39 | +2.7% | 357,600 |
| 2022/08/01 | 1,301 | 1,441 | 1,281 | 1,433 | +222 | +18.3% | 487,100 |
| 2022/07/29 | 1,220 | 1,232 | 1,196 | 1,211 | -5 | -0.4% | 50,800 |
| 2022/07/28 | 1,212 | 1,227 | 1,201 | 1,216 | +9 | +0.7% | 33,900 |
| 2022/07/27 | 1,198 | 1,224 | 1,196 | 1,207 | +8 | +0.7% | 23,200 |
| 2022/07/26 | 1,167 | 1,212 | 1,167 | 1,199 | +32 | +2.7% | 29,500 |
| 2022/07/25 | 1,183 | 1,183 | 1,153 | 1,167 | -16 | -1.4% | 23,200 |
| 2022/07/22 | 1,188 | 1,190 | 1,162 | 1,183 | -2 | -0.2% | 22,300 |
| 2022/07/21 | 1,162 | 1,189 | 1,162 | 1,185 | +23 | +2% | 22,800 |
| 2022/07/20 | 1,163 | 1,175 | 1,152 | 1,162 | +8 | +0.7% | 20,900 |
| 2022/07/19 | 1,140 | 1,156 | 1,132 | 1,154 | +14 | +1.2% | 16,800 |
| 2022/07/15 | 1,157 | 1,158 | 1,137 | 1,140 | -17 | -1.5% | 17,000 |
| 2022/07/14 | 1,150 | 1,159 | 1,125 | 1,157 | +2 | +0.2% | 16,100 |
| 2022/07/13 | 1,153 | 1,162 | 1,152 | 1,155 | +4 | +0.3% | 6,200 |
| 2022/07/12 | 1,165 | 1,165 | 1,132 | 1,151 | -25 | -2.1% | 21,000 |
| 2022/07/11 | 1,155 | 1,176 | 1,154 | 1,176 | +25 | +2.2% | 26,500 |
| 2022/07/08 | 1,156 | 1,179 | 1,140 | 1,151 | -4 | -0.3% | 25,500 |
| 2022/07/07 | 1,150 | 1,177 | 1,147 | 1,155 | +1 | +0.1% | 17,700 |
| 2022/07/06 | 1,190 | 1,195 | 1,154 | 1,154 | -12 | -1% | 22,500 |
| 2022/07/05 | 1,145 | 1,186 | 1,145 | 1,166 | +21 | +1.8% | 27,600 |
| 2022/07/04 | 1,118 | 1,150 | 1,114 | 1,145 | +44 | +4% | 29,400 |
| 2022/07/01 | 1,120 | 1,125 | 1,090 | 1,101 | -17 | -1.5% | 26,400 |
| 2022/06/30 | 1,150 | 1,150 | 1,118 | 1,118 | -32 | -2.8% | 33,200 |
| 2022/06/29 | 1,154 | 1,176 | 1,141 | 1,150 | -13 | -1.1% | 38,600 |
| 2022/06/28 | 1,141 | 1,166 | 1,141 | 1,163 | +22 | +1.9% | 15,200 |
| 2022/06/27 | 1,117 | 1,146 | 1,098 | 1,141 | +54 | +5% | 34,100 |
| 2022/06/24 | 1,067 | 1,099 | 1,067 | 1,087 | +17 | +1.6% | 21,300 |
| 2022/06/23 | 1,093 | 1,119 | 1,066 | 1,070 | -18 | -1.7% | 22,300 |
| 2022/06/22 | 1,121 | 1,123 | 1,084 | 1,088 | -20 | -1.8% | 17,900 |
| 2022/06/21 | 1,075 | 1,118 | 1,075 | 1,108 | +40 | +3.7% | 39,400 |
| 2022/06/20 | 1,113 | 1,118 | 1,062 | 1,068 | -31 | -2.8% | 35,100 |
| 2022/06/17 | 1,110 | 1,127 | 1,095 | 1,099 | -36 | -3.2% | 39,400 |
| 2022/06/16 | 1,129 | 1,140 | 1,116 | 1,135 | +22 | +2% | 20,600 |
551～
600
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
