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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,173 | 1,180 | 1,130 | 1,131 | -30 | -2.6% | 23,500 |
| 2018/12/10 | 1,205 | 1,205 | 1,154 | 1,161 | -67 | -5.5% | 24,800 |
| 2018/12/07 | 1,252 | 1,270 | 1,221 | 1,228 | -24 | -1.9% | 22,500 |
| 2018/12/06 | 1,261 | 1,266 | 1,228 | 1,252 | -9 | -0.7% | 28,900 |
| 2018/12/05 | 1,250 | 1,274 | 1,241 | 1,261 | -28 | -2.2% | 26,500 |
| 2018/12/04 | 1,326 | 1,345 | 1,281 | 1,289 | -54 | -4% | 30,900 |
| 2018/12/03 | 1,302 | 1,345 | 1,300 | 1,343 | +41 | +3.1% | 30,900 |
| 2018/11/30 | 1,304 | 1,304 | 1,271 | 1,302 | +3 | +0.2% | 19,300 |
| 2018/11/29 | 1,342 | 1,342 | 1,286 | 1,299 | -21 | -1.6% | 26,500 |
| 2018/11/28 | 1,328 | 1,354 | 1,318 | 1,320 | -18 | -1.3% | 27,700 |
| 2018/11/27 | 1,315 | 1,342 | 1,306 | 1,338 | +47 | +3.6% | 27,600 |
| 2018/11/26 | 1,324 | 1,356 | 1,287 | 1,291 | -29 | -2.2% | 33,500 |
| 2018/11/22 | 1,308 | 1,325 | 1,272 | 1,320 | +32 | +2.5% | 31,600 |
| 2018/11/21 | 1,279 | 1,295 | 1,264 | 1,288 | -6 | -0.5% | 35,900 |
| 2018/11/20 | 1,293 | 1,304 | 1,258 | 1,294 | -29 | -2.2% | 48,600 |
| 2018/11/19 | 1,237 | 1,329 | 1,230 | 1,323 | +85 | +6.9% | 78,800 |
| 2018/11/16 | 1,240 | 1,259 | 1,175 | 1,238 | +21 | +1.7% | 112,900 |
| 2018/11/15 | 1,185 | 1,271 | 1,150 | 1,217 | -308 | -20.2% | 196,900 |
| 2018/11/14 | 1,620 | 1,620 | 1,517 | 1,525 | -79 | -4.9% | 50,700 |
| 2018/11/13 | 1,598 | 1,638 | 1,584 | 1,604 | -18 | -1.1% | 44,000 |
| 2018/11/12 | 1,624 | 1,666 | 1,619 | 1,622 | -23 | -1.4% | 30,000 |
| 2018/11/09 | 1,612 | 1,648 | 1,593 | 1,645 | +33 | +2% | 40,900 |
| 2018/11/08 | 1,607 | 1,635 | 1,586 | 1,612 | +39 | +2.5% | 30,500 |
| 2018/11/07 | 1,588 | 1,598 | 1,559 | 1,573 | -15 | -0.9% | 28,500 |
| 2018/11/06 | 1,559 | 1,596 | 1,540 | 1,588 | +41 | +2.7% | 32,000 |
| 2018/11/05 | 1,520 | 1,565 | 1,502 | 1,547 | +23 | +1.5% | 21,500 |
| 2018/11/02 | 1,534 | 1,556 | 1,516 | 1,524 | -19 | -1.2% | 49,500 |
| 2018/11/01 | 1,530 | 1,544 | 1,503 | 1,543 | +5 | +0.3% | 38,200 |
| 2018/10/31 | 1,520 | 1,538 | 1,502 | 1,538 | +9 | +0.6% | 54,200 |
| 2018/10/30 | 1,446 | 1,529 | 1,424 | 1,529 | +55 | +3.7% | 47,200 |
| 2018/10/29 | 1,492 | 1,535 | 1,472 | 1,474 | -7 | -0.5% | 60,500 |
| 2018/10/26 | 1,545 | 1,570 | 1,464 | 1,481 | -24 | -1.6% | 75,800 |
| 2018/10/25 | 1,524 | 1,543 | 1,496 | 1,505 | -58 | -3.7% | 62,700 |
| 2018/10/24 | 1,563 | 1,566 | 1,489 | 1,563 | +15 | +1% | 52,500 |
| 2018/10/23 | 1,606 | 1,606 | 1,545 | 1,548 | -64 | -4% | 45,900 |
| 2018/10/22 | 1,614 | 1,628 | 1,573 | 1,612 | -12 | -0.7% | 30,500 |
| 2018/10/19 | 1,600 | 1,635 | 1,589 | 1,624 | +5 | +0.3% | 45,700 |
| 2018/10/18 | 1,639 | 1,640 | 1,580 | 1,619 | -9 | -0.6% | 64,000 |
| 2018/10/17 | 1,591 | 1,629 | 1,574 | 1,628 | +83 | +5.4% | 101,700 |
| 2018/10/16 | 1,495 | 1,546 | 1,495 | 1,545 | +50 | +3.3% | 43,000 |
| 2018/10/15 | 1,499 | 1,518 | 1,483 | 1,495 | -21 | -1.4% | 24,700 |
| 2018/10/12 | 1,450 | 1,518 | 1,450 | 1,516 | +40 | +2.7% | 27,500 |
| 2018/10/11 | 1,480 | 1,492 | 1,428 | 1,476 | -66 | -4.3% | 88,300 |
| 2018/10/10 | 1,495 | 1,550 | 1,495 | 1,542 | +54 | +3.6% | 40,200 |
| 2018/10/09 | 1,492 | 1,512 | 1,485 | 1,488 | -8 | -0.5% | 40,300 |
| 2018/10/05 | 1,501 | 1,511 | 1,490 | 1,496 | -28 | -1.8% | 53,500 |
| 2018/10/04 | 1,575 | 1,582 | 1,517 | 1,524 | -38 | -2.4% | 50,000 |
| 2018/10/03 | 1,611 | 1,611 | 1,562 | 1,562 | -58 | -3.6% | 62,500 |
| 2018/10/02 | 1,669 | 1,670 | 1,607 | 1,620 | -35 | -2.1% | 61,300 |
| 2018/10/01 | 1,640 | 1,665 | 1,632 | 1,655 | +29 | +1.8% | 48,300 |
1451～
1500
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
