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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,117 | 1,134 | 1,105 | 1,113 | -3 | -0.3% | 24,000 |
| 2022/06/14 | 1,074 | 1,121 | 1,074 | 1,116 | +23 | +2.1% | 43,600 |
| 2022/06/13 | 1,095 | 1,099 | 1,084 | 1,093 | -19 | -1.7% | 19,500 |
| 2022/06/10 | 1,107 | 1,127 | 1,100 | 1,112 | -18 | -1.6% | 25,400 |
| 2022/06/09 | 1,139 | 1,144 | 1,130 | 1,130 | -10 | -0.9% | 14,300 |
| 2022/06/08 | 1,133 | 1,141 | 1,130 | 1,140 | +16 | +1.4% | 17,500 |
| 2022/06/07 | 1,124 | 1,129 | 1,110 | 1,124 | +9 | +0.8% | 11,900 |
| 2022/06/06 | 1,110 | 1,135 | 1,100 | 1,115 | +9 | +0.8% | 27,200 |
| 2022/06/03 | 1,113 | 1,119 | 1,100 | 1,106 | -4 | -0.4% | 12,700 |
| 2022/06/02 | 1,106 | 1,111 | 1,082 | 1,110 | -9 | -0.8% | 24,800 |
| 2022/06/01 | 1,119 | 1,121 | 1,102 | 1,119 | +7 | +0.6% | 18,400 |
| 2022/05/31 | 1,113 | 1,124 | 1,097 | 1,112 | +3 | +0.3% | 26,600 |
| 2022/05/30 | 1,106 | 1,132 | 1,097 | 1,109 | +17 | +1.6% | 47,200 |
| 2022/05/27 | 1,100 | 1,100 | 1,071 | 1,092 | -8 | -0.7% | 43,700 |
| 2022/05/26 | 1,073 | 1,101 | 1,068 | 1,100 | +15 | +1.4% | 29,900 |
| 2022/05/25 | 1,105 | 1,105 | 1,062 | 1,085 | -5 | -0.5% | 28,200 |
| 2022/05/24 | 1,102 | 1,105 | 1,083 | 1,090 | -26 | -2.3% | 27,300 |
| 2022/05/23 | 1,085 | 1,121 | 1,082 | 1,116 | +42 | +3.9% | 38,000 |
| 2022/05/20 | 1,059 | 1,082 | 1,043 | 1,074 | +10 | +0.9% | 20,900 |
| 2022/05/19 | 1,054 | 1,078 | 1,050 | 1,064 | -20 | -1.8% | 16,200 |
| 2022/05/18 | 1,078 | 1,084 | 1,062 | 1,084 | +6 | +0.6% | 13,400 |
| 2022/05/17 | 1,049 | 1,081 | 1,049 | 1,078 | +35 | +3.4% | 27,700 |
| 2022/05/16 | 1,053 | 1,055 | 1,039 | 1,043 | +5 | +0.5% | 28,000 |
| 2022/05/13 | 1,008 | 1,043 | 1,008 | 1,038 | +19 | +1.9% | 16,400 |
| 2022/05/12 | 1,028 | 1,030 | 1,006 | 1,019 | -23 | -2.2% | 32,000 |
| 2022/05/11 | 1,020 | 1,046 | 1,010 | 1,042 | +10 | +1% | 37,100 |
| 2022/05/10 | 1,030 | 1,036 | 1,002 | 1,032 | -10 | -1% | 38,400 |
| 2022/05/09 | 1,050 | 1,056 | 1,026 | 1,042 | -8 | -0.8% | 41,100 |
| 2022/05/06 | 1,044 | 1,063 | 1,032 | 1,050 | +6 | +0.6% | 21,100 |
| 2022/05/02 | 1,046 | 1,046 | 1,009 | 1,044 | -23 | -2.2% | 80,300 |
| 2022/04/28 | 1,062 | 1,079 | 1,038 | 1,067 | +14 | +1.3% | 69,200 |
| 2022/04/27 | 1,045 | 1,062 | 1,045 | 1,053 | -18 | -1.7% | 55,900 |
| 2022/04/26 | 1,053 | 1,083 | 1,045 | 1,071 | +26 | +2.5% | 36,700 |
| 2022/04/25 | 1,055 | 1,068 | 1,031 | 1,045 | -27 | -2.5% | 44,900 |
| 2022/04/22 | 1,106 | 1,106 | 1,061 | 1,072 | -43 | -3.9% | 61,000 |
| 2022/04/21 | 1,123 | 1,136 | 1,104 | 1,115 | -14 | -1.2% | 20,300 |
| 2022/04/20 | 1,131 | 1,137 | 1,111 | 1,129 | +13 | +1.2% | 21,500 |
| 2022/04/19 | 1,124 | 1,134 | 1,105 | 1,116 | +5 | +0.5% | 30,000 |
| 2022/04/18 | 1,120 | 1,120 | 1,077 | 1,111 | +6 | +0.5% | 51,200 |
| 2022/04/15 | 1,090 | 1,114 | 1,083 | 1,105 | -15 | -1.3% | 33,500 |
| 2022/04/14 | 1,110 | 1,136 | 1,089 | 1,120 | +40 | +3.7% | 58,400 |
| 2022/04/13 | 1,033 | 1,092 | 1,033 | 1,080 | +50 | +4.9% | 87,000 |
| 2022/04/12 | 1,049 | 1,070 | 1,030 | 1,030 | -20 | -1.9% | 25,600 |
| 2022/04/11 | 1,110 | 1,111 | 1,041 | 1,050 | -70 | -6.3% | 95,300 |
| 2022/04/08 | 1,130 | 1,140 | 1,108 | 1,120 | -9 | -0.8% | 35,500 |
| 2022/04/07 | 1,128 | 1,144 | 1,117 | 1,129 | -18 | -1.6% | 30,400 |
| 2022/04/06 | 1,169 | 1,169 | 1,138 | 1,147 | -24 | -2% | 72,800 |
| 2022/04/05 | 1,217 | 1,223 | 1,166 | 1,171 | -29 | -2.4% | 52,400 |
| 2022/04/04 | 1,163 | 1,202 | 1,163 | 1,200 | +11 | +0.9% | 46,400 |
| 2022/04/01 | 1,176 | 1,190 | 1,152 | 1,189 | +3 | +0.3% | 32,100 |
601～
650
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
