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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,786 | 1,786 | 1,757 | 1,760 | -9 | -0.5% | 7,400 |
| 2024/11/01 | 1,741 | 1,769 | 1,740 | 1,769 | -10 | -0.6% | 15,200 |
| 2024/10/31 | 1,753 | 1,786 | 1,753 | 1,779 | +31 | +1.8% | 13,700 |
| 2024/10/30 | 1,789 | 1,789 | 1,745 | 1,748 | -36 | -2% | 58,600 |
| 2024/10/29 | 1,763 | 1,787 | 1,763 | 1,784 | +9 | +0.5% | 14,200 |
| 2024/10/28 | 1,745 | 1,782 | 1,745 | 1,775 | +28 | +1.6% | 19,200 |
| 2024/10/25 | 1,762 | 1,762 | 1,726 | 1,747 | -3 | -0.2% | 17,100 |
| 2024/10/24 | 1,774 | 1,774 | 1,740 | 1,750 | -24 | -1.4% | 14,900 |
| 2024/10/23 | 1,751 | 1,785 | 1,744 | 1,774 | +21 | +1.2% | 50,800 |
| 2024/10/22 | 1,791 | 1,791 | 1,749 | 1,753 | -42 | -2.3% | 18,900 |
| 2024/10/21 | 1,776 | 1,796 | 1,750 | 1,795 | +36 | +2% | 50,200 |
| 2024/10/18 | 1,758 | 1,778 | 1,752 | 1,759 | -2 | -0.1% | 17,200 |
| 2024/10/17 | 1,769 | 1,771 | 1,757 | 1,761 | -5 | -0.3% | 18,300 |
| 2024/10/16 | 1,740 | 1,768 | 1,740 | 1,766 | +9 | +0.5% | 20,200 |
| 2024/10/15 | 1,750 | 1,761 | 1,738 | 1,757 | +12 | +0.7% | 17,400 |
| 2024/10/11 | 1,713 | 1,745 | 1,713 | 1,745 | +32 | +1.9% | 22,600 |
| 2024/10/10 | 1,725 | 1,725 | 1,700 | 1,713 | -8 | -0.5% | 33,100 |
| 2024/10/09 | 1,735 | 1,741 | 1,713 | 1,721 | -8 | -0.5% | 19,700 |
| 2024/10/08 | 1,724 | 1,733 | 1,711 | 1,729 | -12 | -0.7% | 16,500 |
| 2024/10/07 | 1,758 | 1,758 | 1,729 | 1,741 | +2 | +0.1% | 14,900 |
| 2024/10/04 | 1,748 | 1,748 | 1,720 | 1,739 | +5 | +0.3% | 19,600 |
| 2024/10/03 | 1,742 | 1,757 | 1,734 | 1,734 | ±0 | ±0% | 38,400 |
| 2024/10/02 | 1,730 | 1,764 | 1,730 | 1,734 | -10 | -0.6% | 24,000 |
| 2024/10/01 | 1,738 | 1,769 | 1,729 | 1,744 | +18 | +1% | 33,500 |
| 2024/09/30 | 1,710 | 1,754 | 1,701 | 1,726 | -23 | -1.3% | 81,900 |
| 2024/09/27 | 1,727 | 1,770 | 1,718 | 1,749 | -77 | -4.2% | 127,700 |
| 2024/09/26 | 1,849 | 1,854 | 1,823 | 1,826 | -24 | -1.3% | 176,300 |
| 2024/09/25 | 1,850 | 1,867 | 1,830 | 1,850 | -2 | -0.1% | 87,500 |
| 2024/09/24 | 1,849 | 1,882 | 1,848 | 1,852 | +8 | +0.4% | 69,600 |
| 2024/09/20 | 1,883 | 1,883 | 1,844 | 1,844 | -25 | -1.3% | 62,500 |
| 2024/09/19 | 1,883 | 1,894 | 1,865 | 1,869 | -9 | -0.5% | 37,600 |
| 2024/09/18 | 1,853 | 1,898 | 1,853 | 1,878 | +52 | +2.8% | 57,200 |
| 2024/09/17 | 1,852 | 1,868 | 1,810 | 1,826 | -25 | -1.4% | 48,300 |
| 2024/09/13 | 1,853 | 1,872 | 1,845 | 1,851 | -22 | -1.2% | 43,900 |
| 2024/09/12 | 1,875 | 1,895 | 1,836 | 1,873 | +7 | +0.4% | 63,000 |
| 2024/09/11 | 1,910 | 1,931 | 1,852 | 1,866 | -50 | -2.6% | 63,200 |
| 2024/09/10 | 1,929 | 1,938 | 1,909 | 1,916 | -8 | -0.4% | 32,400 |
| 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 |
101～
150
件表示中 / 5020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 | 166,000円 | +7.1% | +21.7% | 5.72% | 7.40倍 | 2.22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 |
| ＳＯＬＩＺＥ | 153,800円 | +18.9% | +20.2% | 3.58% | 23.08倍 | 0.70倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| フリークアウト | 51,000円 | +8.3% | +63.9% | 0.00% | 29.55倍 | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| メドピア | 40,300円 | -17.1% | -35.1% | 1.12% | 17.53倍 | 0.93倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ＬＴＳ | 189,900円 | +10.2% | +26.3% | 1.84% | 9.64倍 | 1.95倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
