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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,680 | 1,680 | 1,626 | 1,642 | -24 | -1.4% | 44,400 |
| 2017/09/21 | 1,674 | 1,674 | 1,646 | 1,666 | +15 | +0.9% | 31,900 |
| 2017/09/20 | 1,658 | 1,673 | 1,643 | 1,651 | -7 | -0.4% | 34,400 |
| 2017/09/19 | 1,633 | 1,667 | 1,620 | 1,658 | +26 | +1.6% | 48,100 |
| 2017/09/15 | 1,600 | 1,633 | 1,581 | 1,632 | +30 | +1.9% | 24,900 |
| 2017/09/14 | 1,658 | 1,658 | 1,591 | 1,602 | -54 | -3.3% | 56,700 |
| 2017/09/13 | 1,630 | 1,699 | 1,626 | 1,656 | +42 | +2.6% | 93,500 |
| 2017/09/12 | 1,635 | 1,635 | 1,588 | 1,614 | -6 | -0.4% | 67,800 |
| 2017/09/11 | 1,599 | 1,638 | 1,595 | 1,620 | +40 | +2.5% | 62,900 |
| 2017/09/08 | 1,575 | 1,609 | 1,564 | 1,580 | +36 | +2.3% | 79,300 |
| 2017/09/07 | 1,540 | 1,574 | 1,535 | 1,544 | +24 | +1.6% | 90,500 |
| 2017/09/06 | 1,470 | 1,529 | 1,452 | 1,520 | +37 | +2.5% | 73,300 |
| 2017/09/05 | 1,516 | 1,516 | 1,454 | 1,483 | -23 | -1.5% | 57,500 |
| 2017/09/04 | 1,515 | 1,516 | 1,489 | 1,506 | -10 | -0.7% | 30,700 |
| 2017/09/01 | 1,521 | 1,525 | 1,504 | 1,516 | -3 | -0.2% | 22,500 |
| 2017/08/31 | 1,505 | 1,520 | 1,480 | 1,519 | +5 | +0.3% | 26,300 |
| 2017/08/30 | 1,525 | 1,530 | 1,494 | 1,514 | -1 | -0.1% | 32,400 |
| 2017/08/29 | 1,518 | 1,534 | 1,507 | 1,515 | +4 | +0.3% | 42,800 |
| 2017/08/28 | 1,473 | 1,514 | 1,461 | 1,511 | +39 | +2.6% | 31,400 |
| 2017/08/25 | 1,466 | 1,481 | 1,466 | 1,472 | +9 | +0.6% | 10,100 |
| 2017/08/24 | 1,458 | 1,483 | 1,452 | 1,463 | +17 | +1.2% | 17,400 |
| 2017/08/23 | 1,481 | 1,485 | 1,443 | 1,446 | -28 | -1.9% | 33,300 |
| 2017/08/22 | 1,441 | 1,476 | 1,440 | 1,474 | +34 | +2.4% | 22,700 |
| 2017/08/21 | 1,458 | 1,460 | 1,431 | 1,440 | -20 | -1.4% | 31,300 |
| 2017/08/18 | 1,500 | 1,516 | 1,460 | 1,460 | -79 | -5.1% | 61,400 |
| 2017/08/17 | 1,445 | 1,548 | 1,445 | 1,539 | +96 | +6.7% | 116,200 |
| 2017/08/16 | 1,468 | 1,475 | 1,442 | 1,443 | -17 | -1.2% | 36,800 |
| 2017/08/15 | 1,435 | 1,463 | 1,435 | 1,460 | +39 | +2.7% | 36,800 |
| 2017/08/14 | 1,422 | 1,445 | 1,412 | 1,421 | -31 | -2.1% | 27,100 |
| 2017/08/10 | 1,411 | 1,459 | 1,405 | 1,452 | +43 | +3.1% | 65,300 |
| 2017/08/09 | 1,400 | 1,416 | 1,399 | 1,409 | +11 | +0.8% | 51,700 |
| 2017/08/08 | 1,384 | 1,399 | 1,373 | 1,398 | +23 | +1.7% | 34,700 |
| 2017/08/07 | 1,365 | 1,394 | 1,365 | 1,375 | +13 | +1% | 26,300 |
| 2017/08/04 | 1,349 | 1,372 | 1,345 | 1,362 | +8 | +0.6% | 17,900 |
| 2017/08/03 | 1,386 | 1,386 | 1,350 | 1,354 | -23 | -1.7% | 52,600 |
| 2017/08/02 | 1,327 | 1,381 | 1,324 | 1,377 | +46 | +3.5% | 49,000 |
| 2017/08/01 | 1,402 | 1,402 | 1,302 | 1,331 | -42 | -3.1% | 111,700 |
| 2017/07/31 | 1,389 | 1,391 | 1,360 | 1,373 | -16 | -1.2% | 22,800 |
| 2017/07/28 | 1,419 | 1,420 | 1,385 | 1,389 | -30 | -2.1% | 51,500 |
| 2017/07/27 | 1,398 | 1,430 | 1,398 | 1,419 | +21 | +1.5% | 22,600 |
| 2017/07/26 | 1,435 | 1,435 | 1,394 | 1,398 | -37 | -2.6% | 36,100 |
| 2017/07/25 | 1,429 | 1,441 | 1,412 | 1,435 | +12 | +0.8% | 26,700 |
| 2017/07/24 | 1,431 | 1,431 | 1,386 | 1,423 | -12 | -0.8% | 32,400 |
| 2017/07/21 | 1,437 | 1,444 | 1,427 | 1,435 | -14 | -1% | 18,000 |
| 2017/07/20 | 1,422 | 1,454 | 1,416 | 1,449 | +27 | +1.9% | 28,500 |
| 2017/07/19 | 1,412 | 1,433 | 1,392 | 1,422 | +1 | +0.1% | 22,200 |
| 2017/07/18 | 1,435 | 1,438 | 1,417 | 1,421 | -17 | -1.2% | 26,500 |
| 2017/07/14 | 1,416 | 1,449 | 1,416 | 1,438 | +22 | +1.6% | 19,100 |
| 2017/07/13 | 1,447 | 1,452 | 1,407 | 1,416 | -40 | -2.7% | 45,300 |
| 2017/07/12 | 1,464 | 1,475 | 1,448 | 1,456 | -6 | -0.4% | 21,000 |
1751～
1800
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
