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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,845 | 1,924 | 1,842 | 1,924 | +28 | +1.5% | 45,200 |
| 2024/09/06 | 1,924 | 1,932 | 1,890 | 1,896 | -18 | -0.9% | 30,900 |
| 2024/09/05 | 1,885 | 1,961 | 1,872 | 1,914 | +29 | +1.5% | 57,800 |
| 2024/09/04 | 1,894 | 1,919 | 1,885 | 1,885 | -65 | -3.3% | 66,400 |
| 2024/09/03 | 1,917 | 1,951 | 1,917 | 1,950 | +33 | +1.7% | 43,700 |
| 2024/09/02 | 1,950 | 1,950 | 1,901 | 1,917 | -15 | -0.8% | 46,000 |
| 2024/08/30 | 1,922 | 1,932 | 1,903 | 1,932 | +31 | +1.6% | 39,800 |
| 2024/08/29 | 1,878 | 1,929 | 1,872 | 1,901 | -2 | -0.1% | 48,500 |
| 2024/08/28 | 1,940 | 1,940 | 1,882 | 1,903 | -47 | -2.4% | 44,600 |
| 2024/08/27 | 1,897 | 1,950 | 1,887 | 1,950 | +53 | +2.8% | 70,800 |
| 2024/08/26 | 1,889 | 1,914 | 1,877 | 1,897 | +31 | +1.7% | 70,800 |
| 2024/08/23 | 1,849 | 1,874 | 1,830 | 1,866 | +31 | +1.7% | 54,400 |
| 2024/08/22 | 1,824 | 1,866 | 1,820 | 1,835 | +17 | +0.9% | 69,500 |
| 2024/08/21 | 1,787 | 1,849 | 1,781 | 1,818 | +126 | +7.4% | 206,500 |
| 2024/08/20 | 1,686 | 1,693 | 1,668 | 1,692 | +28 | +1.7% | 17,900 |
| 2024/08/19 | 1,720 | 1,720 | 1,664 | 1,664 | -59 | -3.4% | 27,900 |
| 2024/08/16 | 1,719 | 1,729 | 1,690 | 1,723 | +41 | +2.4% | 26,100 |
| 2024/08/15 | 1,690 | 1,699 | 1,677 | 1,682 | +2 | +0.1% | 15,000 |
| 2024/08/14 | 1,687 | 1,697 | 1,660 | 1,680 | +11 | +0.7% | 13,500 |
| 2024/08/13 | 1,655 | 1,678 | 1,643 | 1,669 | +54 | +3.3% | 19,900 |
| 2024/08/09 | 1,634 | 1,653 | 1,591 | 1,615 | +21 | +1.3% | 34,800 |
| 2024/08/08 | 1,578 | 1,633 | 1,578 | 1,594 | +2 | +0.1% | 25,200 |
| 2024/08/07 | 1,547 | 1,638 | 1,547 | 1,592 | +36 | +2.3% | 35,000 |
| 2024/08/06 | 1,469 | 1,596 | 1,469 | 1,556 | +147 | +10.4% | 56,800 |
| 2024/08/05 | 1,611 | 1,633 | 1,367 | 1,409 | -264 | -15.8% | 132,000 |
| 2024/08/02 | 1,728 | 1,735 | 1,666 | 1,673 | -85 | -4.8% | 90,400 |
| 2024/08/01 | 1,790 | 1,795 | 1,735 | 1,758 | -121 | -6.4% | 109,600 |
| 2024/07/31 | 1,912 | 1,914 | 1,867 | 1,879 | -33 | -1.7% | 50,600 |
| 2024/07/30 | 1,922 | 1,932 | 1,905 | 1,912 | -23 | -1.2% | 60,800 |
| 2024/07/29 | 1,916 | 1,943 | 1,888 | 1,935 | +53 | +2.8% | 41,100 |
| 2024/07/26 | 1,877 | 1,897 | 1,874 | 1,882 | +2 | +0.1% | 13,200 |
| 2024/07/25 | 1,866 | 1,889 | 1,865 | 1,880 | -11 | -0.6% | 26,300 |
| 2024/07/24 | 1,910 | 1,944 | 1,891 | 1,891 | -26 | -1.4% | 35,600 |
| 2024/07/23 | 1,867 | 1,917 | 1,867 | 1,917 | +47 | +2.5% | 30,700 |
| 2024/07/22 | 1,886 | 1,886 | 1,866 | 1,870 | -20 | -1.1% | 16,300 |
| 2024/07/19 | 1,882 | 1,890 | 1,860 | 1,890 | -7 | -0.4% | 34,600 |
| 2024/07/18 | 1,896 | 1,919 | 1,860 | 1,897 | +67 | +3.7% | 123,900 |
| 2024/07/17 | 1,830 | 1,845 | 1,825 | 1,830 | +4 | +0.2% | 13,500 |
| 2024/07/16 | 1,830 | 1,834 | 1,825 | 1,826 | -8 | -0.4% | 12,000 |
| 2024/07/12 | 1,815 | 1,843 | 1,814 | 1,834 | +19 | +1% | 12,300 |
| 2024/07/11 | 1,801 | 1,822 | 1,786 | 1,815 | +18 | +1% | 19,900 |
| 2024/07/10 | 1,821 | 1,821 | 1,791 | 1,797 | -15 | -0.8% | 22,000 |
| 2024/07/09 | 1,835 | 1,835 | 1,806 | 1,812 | -11 | -0.6% | 32,800 |
| 2024/07/08 | 1,863 | 1,863 | 1,821 | 1,823 | -16 | -0.9% | 19,300 |
| 2024/07/05 | 1,886 | 1,888 | 1,800 | 1,839 | -39 | -2.1% | 34,000 |
| 2024/07/04 | 1,860 | 1,878 | 1,856 | 1,878 | +23 | +1.2% | 20,900 |
| 2024/07/03 | 1,858 | 1,866 | 1,847 | 1,855 | +10 | +0.5% | 23,400 |
| 2024/07/02 | 1,847 | 1,858 | 1,834 | 1,845 | +15 | +0.8% | 24,500 |
| 2024/07/01 | 1,862 | 1,862 | 1,824 | 1,830 | -16 | -0.9% | 36,200 |
| 2024/06/28 | 1,849 | 1,856 | 1,820 | 1,846 | +18 | +1% | 33,000 |
51～
100
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
