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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,094 | 1,099 | 1,042 | 1,044 | -36 | -3.3% | 35,900 |
| 2021/03/22 | 1,076 | 1,083 | 1,057 | 1,080 | -6 | -0.6% | 28,500 |
| 2021/03/19 | 1,089 | 1,110 | 1,085 | 1,086 | -27 | -2.4% | 27,700 |
| 2021/03/18 | 1,125 | 1,130 | 1,086 | 1,113 | -9 | -0.8% | 72,600 |
| 2021/03/17 | 1,141 | 1,171 | 1,112 | 1,122 | +71 | +6.8% | 265,700 |
| 2021/03/16 | 1,028 | 1,051 | 1,019 | 1,051 | +23 | +2.2% | 23,500 |
| 2021/03/15 | 1,035 | 1,064 | 1,004 | 1,028 | -6 | -0.6% | 48,400 |
| 2021/03/12 | 1,070 | 1,070 | 1,031 | 1,034 | -19 | -1.8% | 20,100 |
| 2021/03/11 | 1,030 | 1,059 | 1,030 | 1,053 | +31 | +3% | 22,500 |
| 2021/03/10 | 1,011 | 1,029 | 1,005 | 1,022 | ±0 | ±0% | 18,500 |
| 2021/03/09 | 990 | 1,040 | 983 | 1,022 | +40 | +4.1% | 28,000 |
| 2021/03/08 | 1,013 | 1,017 | 978 | 982 | -31 | -3.1% | 41,200 |
| 2021/03/05 | 1,050 | 1,050 | 989 | 1,013 | -37 | -3.5% | 166,300 |
| 2021/03/04 | 1,046 | 1,056 | 1,033 | 1,050 | -10 | -0.9% | 26,700 |
| 2021/03/03 | 974 | 1,066 | 974 | 1,060 | +71 | +7.2% | 80,700 |
| 2021/03/02 | 1,023 | 1,039 | 985 | 989 | -34 | -3.3% | 97,500 |
| 2021/03/01 | 1,000 | 1,029 | 992 | 1,023 | +32 | +3.2% | 26,400 |
| 2021/02/26 | 988 | 1,010 | 973 | 991 | +3 | +0.3% | 38,000 |
| 2021/02/25 | 973 | 1,000 | 955 | 988 | +28 | +2.9% | 68,400 |
| 2021/02/24 | 930 | 980 | 925 | 960 | +18 | +1.9% | 51,800 |
| 2021/02/22 | 913 | 949 | 913 | 942 | +29 | +3.2% | 12,300 |
| 2021/02/19 | 898 | 922 | 891 | 913 | +18 | +2% | 17,000 |
| 2021/02/18 | 918 | 923 | 895 | 895 | -23 | -2.5% | 17,600 |
| 2021/02/17 | 914 | 940 | 914 | 918 | +5 | +0.5% | 69,600 |
| 2021/02/16 | 915 | 920 | 907 | 913 | -2 | -0.2% | 20,700 |
| 2021/02/15 | 915 | 919 | 900 | 915 | ±0 | ±0% | 23,200 |
| 2021/02/12 | 948 | 948 | 909 | 915 | -22 | -2.3% | 126,500 |
| 2021/02/10 | 940 | 950 | 929 | 937 | -7 | -0.7% | 48,700 |
| 2021/02/09 | 960 | 966 | 941 | 944 | -21 | -2.2% | 30,700 |
| 2021/02/08 | 967 | 986 | 961 | 965 | +10 | +1% | 41,900 |
| 2021/02/05 | 939 | 958 | 939 | 955 | +7 | +0.7% | 30,300 |
| 2021/02/04 | 928 | 948 | 912 | 948 | +30 | +3.3% | 21,700 |
| 2021/02/03 | 910 | 929 | 902 | 918 | +8 | +0.9% | 34,700 |
| 2021/02/02 | 906 | 918 | 903 | 910 | ±0 | ±0% | 32,600 |
| 2021/02/01 | 965 | 965 | 900 | 910 | +20 | +2.2% | 96,400 |
| 2021/01/29 | 892 | 902 | 888 | 890 | -2 | -0.2% | 9,000 |
| 2021/01/28 | 901 | 907 | 885 | 892 | -4 | -0.4% | 14,400 |
| 2021/01/27 | 903 | 910 | 882 | 896 | -14 | -1.5% | 35,100 |
| 2021/01/26 | 912 | 912 | 903 | 910 | -2 | -0.2% | 4,600 |
| 2021/01/25 | 922 | 922 | 911 | 912 | -1 | -0.1% | 10,300 |
| 2021/01/22 | 909 | 920 | 909 | 913 | ±0 | ±0% | 15,100 |
| 2021/01/21 | 920 | 923 | 910 | 913 | -16 | -1.7% | 16,500 |
| 2021/01/20 | 915 | 931 | 913 | 929 | +18 | +2% | 52,000 |
| 2021/01/19 | 913 | 914 | 902 | 911 | +1 | +0.1% | 16,500 |
| 2021/01/18 | 919 | 920 | 906 | 910 | -9 | -1% | 19,300 |
| 2021/01/15 | 918 | 929 | 915 | 919 | -4 | -0.4% | 28,000 |
| 2021/01/14 | 940 | 944 | 923 | 923 | -17 | -1.8% | 33,300 |
| 2021/01/13 | 949 | 952 | 936 | 940 | -2 | -0.2% | 21,600 |
| 2021/01/12 | 970 | 970 | 942 | 942 | -35 | -3.6% | 44,200 |
| 2021/01/08 | 987 | 992 | 970 | 977 | -20 | -2% | 13,400 |
901～
950
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
