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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,172 | 1,194 | 1,165 | 1,186 | -14 | -1.2% | 30,900 |
| 2022/03/30 | 1,190 | 1,201 | 1,156 | 1,200 | -3 | -0.2% | 65,800 |
| 2022/03/29 | 1,186 | 1,207 | 1,181 | 1,203 | -9 | -0.7% | 66,600 |
| 2022/03/28 | 1,206 | 1,245 | 1,190 | 1,212 | +28 | +2.4% | 116,100 |
| 2022/03/25 | 1,204 | 1,206 | 1,156 | 1,184 | -19 | -1.6% | 65,700 |
| 2022/03/24 | 1,148 | 1,206 | 1,131 | 1,203 | +43 | +3.7% | 73,900 |
| 2022/03/23 | 1,143 | 1,182 | 1,118 | 1,160 | +9 | +0.8% | 101,600 |
| 2022/03/22 | 1,190 | 1,190 | 1,121 | 1,151 | -48 | -4% | 186,600 |
| 2022/03/18 | 1,280 | 1,280 | 1,184 | 1,199 | -91 | -7.1% | 184,600 |
| 2022/03/17 | 1,399 | 1,400 | 1,264 | 1,290 | -106 | -7.6% | 192,000 |
| 2022/03/16 | 1,410 | 1,440 | 1,260 | 1,396 | -15 | -1.1% | 279,500 |
| 2022/03/15 | 1,287 | 1,421 | 1,286 | 1,411 | +135 | +10.6% | 108,000 |
| 2022/03/14 | 1,223 | 1,283 | 1,211 | 1,276 | +53 | +4.3% | 43,400 |
| 2022/03/11 | 1,235 | 1,270 | 1,210 | 1,223 | -19 | -1.5% | 24,200 |
| 2022/03/10 | 1,290 | 1,292 | 1,234 | 1,242 | -49 | -3.8% | 38,200 |
| 2022/03/09 | 1,213 | 1,291 | 1,201 | 1,291 | +78 | +6.4% | 26,700 |
| 2022/03/08 | 1,222 | 1,244 | 1,191 | 1,213 | -29 | -2.3% | 27,200 |
| 2022/03/07 | 1,224 | 1,279 | 1,223 | 1,242 | -4 | -0.3% | 58,000 |
| 2022/03/04 | 1,268 | 1,277 | 1,200 | 1,246 | -41 | -3.2% | 74,300 |
| 2022/03/03 | 1,294 | 1,298 | 1,248 | 1,287 | +9 | +0.7% | 31,500 |
| 2022/03/02 | 1,262 | 1,286 | 1,244 | 1,278 | +10 | +0.8% | 25,400 |
| 2022/03/01 | 1,267 | 1,285 | 1,250 | 1,268 | -2 | -0.2% | 44,300 |
| 2022/02/28 | 1,251 | 1,276 | 1,231 | 1,270 | +32 | +2.6% | 27,900 |
| 2022/02/25 | 1,191 | 1,255 | 1,186 | 1,238 | +45 | +3.8% | 33,100 |
| 2022/02/24 | 1,212 | 1,222 | 1,179 | 1,193 | -35 | -2.9% | 37,900 |
| 2022/02/22 | 1,238 | 1,257 | 1,203 | 1,228 | -15 | -1.2% | 19,500 |
| 2022/02/21 | 1,239 | 1,269 | 1,221 | 1,243 | -2 | -0.2% | 15,900 |
| 2022/02/18 | 1,206 | 1,255 | 1,206 | 1,245 | +29 | +2.4% | 36,900 |
| 2022/02/17 | 1,213 | 1,231 | 1,200 | 1,216 | +3 | +0.2% | 28,100 |
| 2022/02/16 | 1,221 | 1,239 | 1,204 | 1,213 | +13 | +1.1% | 21,400 |
| 2022/02/15 | 1,236 | 1,254 | 1,189 | 1,200 | -33 | -2.7% | 33,000 |
| 2022/02/14 | 1,200 | 1,238 | 1,193 | 1,233 | +7 | +0.6% | 31,500 |
| 2022/02/10 | 1,237 | 1,299 | 1,195 | 1,226 | +10 | +0.8% | 91,800 |
| 2022/02/09 | 1,176 | 1,225 | 1,166 | 1,216 | +56 | +4.8% | 48,300 |
| 2022/02/08 | 1,170 | 1,171 | 1,130 | 1,160 | -5 | -0.4% | 27,900 |
| 2022/02/07 | 1,142 | 1,186 | 1,130 | 1,165 | +5 | +0.4% | 29,300 |
| 2022/02/04 | 1,141 | 1,216 | 1,137 | 1,160 | +12 | +1% | 96,200 |
| 2022/02/03 | 1,114 | 1,155 | 1,110 | 1,148 | +48 | +4.4% | 96,700 |
| 2022/02/02 | 1,082 | 1,115 | 1,052 | 1,100 | +36 | +3.4% | 144,100 |
| 2022/02/01 | 1,029 | 1,064 | 992 | 1,064 | +150 | +16.4% | 200,700 |
| 2022/01/31 | 875 | 918 | 875 | 914 | +32 | +3.6% | 36,000 |
| 2022/01/28 | 863 | 888 | 862 | 882 | +24 | +2.8% | 16,100 |
| 2022/01/27 | 914 | 922 | 858 | 858 | -63 | -6.8% | 28,000 |
| 2022/01/26 | 921 | 936 | 916 | 921 | -6 | -0.6% | 17,600 |
| 2022/01/25 | 969 | 969 | 919 | 927 | -13 | -1.4% | 16,600 |
| 2022/01/24 | 940 | 956 | 929 | 940 | -14 | -1.5% | 15,900 |
| 2022/01/21 | 945 | 956 | 945 | 954 | -6 | -0.6% | 9,000 |
| 2022/01/20 | 943 | 974 | 943 | 960 | +9 | +0.9% | 11,400 |
| 2022/01/19 | 956 | 972 | 949 | 951 | -5 | -0.5% | 24,800 |
| 2022/01/18 | 947 | 968 | 942 | 956 | +9 | +1% | 18,700 |
651～
700
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
