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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,369 | 2,478 | 2,354 | 2,375 | +83 | +3.6% | 154,800 |
| 2017/12/05 | 2,306 | 2,307 | 2,205 | 2,292 | -36 | -1.5% | 71,100 |
| 2017/12/04 | 2,263 | 2,380 | 2,260 | 2,328 | +65 | +2.9% | 96,700 |
| 2017/12/01 | 2,214 | 2,299 | 2,214 | 2,263 | +57 | +2.6% | 87,400 |
| 2017/11/30 | 2,200 | 2,266 | 2,168 | 2,206 | +17 | +0.8% | 67,900 |
| 2017/11/29 | 2,230 | 2,304 | 2,166 | 2,189 | -50 | -2.2% | 88,300 |
| 2017/11/28 | 2,241 | 2,257 | 2,177 | 2,239 | -1 | ±0% | 47,600 |
| 2017/11/27 | 2,270 | 2,284 | 2,200 | 2,240 | +20 | +0.9% | 50,600 |
| 2017/11/24 | 2,207 | 2,243 | 2,160 | 2,220 | +21 | +1% | 66,000 |
| 2017/11/22 | 2,078 | 2,245 | 2,067 | 2,199 | +133 | +6.4% | 170,100 |
| 2017/11/21 | 2,075 | 2,099 | 2,030 | 2,066 | +7 | +0.3% | 83,300 |
| 2017/11/20 | 1,987 | 2,093 | 1,961 | 2,059 | +70 | +3.5% | 142,400 |
| 2017/11/17 | 1,946 | 2,010 | 1,916 | 1,989 | +74 | +3.9% | 162,200 |
| 2017/11/16 | 1,920 | 1,939 | 1,866 | 1,915 | +33 | +1.8% | 169,400 |
| 2017/11/15 | 1,810 | 1,928 | 1,800 | 1,882 | +212 | +12.7% | 338,000 |
| 2017/11/14 | 1,693 | 1,693 | 1,657 | 1,670 | -14 | -0.8% | 35,600 |
| 2017/11/13 | 1,683 | 1,692 | 1,675 | 1,684 | +11 | +0.7% | 16,100 |
| 2017/11/10 | 1,636 | 1,673 | 1,630 | 1,673 | +16 | +1% | 29,000 |
| 2017/11/09 | 1,700 | 1,700 | 1,633 | 1,657 | -42 | -2.5% | 52,900 |
| 2017/11/08 | 1,679 | 1,709 | 1,678 | 1,699 | +20 | +1.2% | 24,900 |
| 2017/11/07 | 1,690 | 1,700 | 1,663 | 1,679 | -17 | -1% | 33,700 |
| 2017/11/06 | 1,711 | 1,718 | 1,688 | 1,696 | -21 | -1.2% | 25,700 |
| 2017/11/02 | 1,720 | 1,724 | 1,703 | 1,717 | -3 | -0.2% | 26,000 |
| 2017/11/01 | 1,731 | 1,734 | 1,700 | 1,720 | -11 | -0.6% | 33,400 |
| 2017/10/31 | 1,736 | 1,736 | 1,707 | 1,731 | -2 | -0.1% | 28,400 |
| 2017/10/30 | 1,702 | 1,736 | 1,696 | 1,733 | +31 | +1.8% | 36,000 |
| 2017/10/27 | 1,712 | 1,722 | 1,692 | 1,702 | +2 | +0.1% | 24,700 |
| 2017/10/26 | 1,656 | 1,715 | 1,656 | 1,700 | +29 | +1.7% | 42,000 |
| 2017/10/25 | 1,670 | 1,678 | 1,650 | 1,671 | -6 | -0.4% | 30,300 |
| 2017/10/24 | 1,673 | 1,692 | 1,670 | 1,677 | +5 | +0.3% | 24,000 |
| 2017/10/23 | 1,647 | 1,673 | 1,630 | 1,672 | +31 | +1.9% | 38,200 |
| 2017/10/20 | 1,645 | 1,662 | 1,637 | 1,641 | -13 | -0.8% | 32,700 |
| 2017/10/19 | 1,676 | 1,676 | 1,648 | 1,654 | -5 | -0.3% | 20,800 |
| 2017/10/18 | 1,685 | 1,687 | 1,655 | 1,659 | -33 | -2% | 31,900 |
| 2017/10/17 | 1,680 | 1,693 | 1,655 | 1,692 | +24 | +1.4% | 42,100 |
| 2017/10/16 | 1,657 | 1,676 | 1,648 | 1,668 | +22 | +1.3% | 36,700 |
| 2017/10/13 | 1,620 | 1,682 | 1,620 | 1,646 | +26 | +1.6% | 71,300 |
| 2017/10/12 | 1,675 | 1,675 | 1,597 | 1,620 | -61 | -3.6% | 195,800 |
| 2017/10/11 | 1,660 | 1,727 | 1,648 | 1,681 | +50 | +3.1% | 90,600 |
| 2017/10/10 | 1,666 | 1,666 | 1,581 | 1,631 | -35 | -2.1% | 109,300 |
| 2017/10/06 | 1,663 | 1,676 | 1,651 | 1,666 | +16 | +1% | 48,000 |
| 2017/10/05 | 1,635 | 1,670 | 1,625 | 1,650 | +28 | +1.7% | 75,900 |
| 2017/10/04 | 1,606 | 1,647 | 1,606 | 1,622 | +18 | +1.1% | 56,800 |
| 2017/10/03 | 1,606 | 1,611 | 1,572 | 1,604 | -12 | -0.7% | 46,900 |
| 2017/10/02 | 1,619 | 1,637 | 1,590 | 1,616 | -6 | -0.4% | 53,800 |
| 2017/09/29 | 1,632 | 1,634 | 1,611 | 1,622 | -4 | -0.2% | 29,800 |
| 2017/09/28 | 1,616 | 1,638 | 1,616 | 1,626 | +2 | +0.1% | 37,500 |
| 2017/09/27 | 1,574 | 1,628 | 1,563 | 1,624 | -16 | -1% | 45,800 |
| 2017/09/26 | 1,645 | 1,645 | 1,616 | 1,640 | -1 | -0.1% | 63,400 |
| 2017/09/25 | 1,651 | 1,662 | 1,628 | 1,641 | -1 | -0.1% | 33,300 |
1701～
1750
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
