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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 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 |
651～
700
件表示中 / 5021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 | 151,800円 | +7.1% | +21.7% | 6.26% | 6.77倍 | 2.03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 |
| コンフィデンス | 129,600円 | +20.2% | +22.7% | 5.02% | 7.34倍 | 1.49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 | 187,100円 | +6.8% | +4.2% | 5.02% | 9.99倍 | 1.00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 |
| さくらさ | 181,000円 | +4.8% | +0.3% | 1.33% | 11.44倍 | 1.48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 |
| テアトル | 101,700円 | +5.3% | -83.0% | 0.98% | 3.19倍 | 0.47倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
市場注目の銘柄
チャート関連のコラム
