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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,460 | 1,473 | 1,450 | 1,462 | +7 | +0.5% | 39,100 |
| 2017/07/10 | 1,435 | 1,459 | 1,420 | 1,455 | +24 | +1.7% | 37,600 |
| 2017/07/07 | 1,440 | 1,440 | 1,419 | 1,431 | -7 | -0.5% | 34,500 |
| 2017/07/06 | 1,435 | 1,445 | 1,419 | 1,438 | +14 | +1% | 38,400 |
| 2017/07/05 | 1,401 | 1,430 | 1,395 | 1,424 | +19 | +1.4% | 47,000 |
| 2017/07/04 | 1,430 | 1,432 | 1,385 | 1,405 | -7 | -0.5% | 48,700 |
| 2017/07/03 | 1,387 | 1,419 | 1,376 | 1,412 | +32 | +2.3% | 56,400 |
| 2017/06/30 | 1,346 | 1,386 | 1,345 | 1,380 | +13 | +1% | 48,800 |
| 2017/06/29 | 1,380 | 1,385 | 1,367 | 1,367 | -11 | -0.8% | 27,800 |
| 2017/06/28 | 1,428 | 1,428 | 1,375 | 1,378 | -34 | -2.4% | 46,100 |
| 2017/06/27 | 1,420 | 1,423 | 1,397 | 1,412 | +7 | +0.5% | 22,900 |
| 2017/06/26 | 1,414 | 1,438 | 1,403 | 1,405 | -8 | -0.6% | 29,400 |
| 2017/06/23 | 1,469 | 1,469 | 1,395 | 1,413 | -45 | -3.1% | 68,100 |
| 2017/06/22 | 1,457 | 1,478 | 1,445 | 1,458 | +1 | +0.1% | 34,000 |
| 2017/06/21 | 1,467 | 1,469 | 1,435 | 1,457 | -5 | -0.3% | 34,200 |
| 2017/06/20 | 1,435 | 1,476 | 1,435 | 1,462 | +27 | +1.9% | 55,800 |
| 2017/06/19 | 1,489 | 1,489 | 1,423 | 1,435 | -32 | -2.2% | 78,600 |
| 2017/06/16 | 1,410 | 1,483 | 1,410 | 1,467 | +57 | +4% | 105,700 |
| 2017/06/15 | 1,415 | 1,432 | 1,402 | 1,410 | ±0 | ±0% | 52,400 |
| 2017/06/14 | 1,428 | 1,429 | 1,401 | 1,410 | -7 | -0.5% | 61,700 |
| 2017/06/13 | 1,396 | 1,432 | 1,390 | 1,417 | +31 | +2.2% | 66,100 |
| 2017/06/12 | 1,365 | 1,400 | 1,365 | 1,386 | +24 | +1.8% | 55,700 |
| 2017/06/09 | 1,367 | 1,370 | 1,345 | 1,362 | -3 | -0.2% | 40,700 |
| 2017/06/08 | 1,329 | 1,381 | 1,326 | 1,365 | +37 | +2.8% | 86,100 |
| 2017/06/07 | 1,303 | 1,328 | 1,293 | 1,328 | +25 | +1.9% | 30,900 |
| 2017/06/06 | 1,332 | 1,334 | 1,293 | 1,303 | -22 | -1.7% | 52,000 |
| 2017/06/05 | 1,310 | 1,333 | 1,303 | 1,325 | +24 | +1.8% | 64,800 |
| 2017/06/02 | 1,298 | 1,318 | 1,293 | 1,301 | +14 | +1.1% | 86,200 |
| 2017/06/01 | 1,268 | 1,297 | 1,264 | 1,287 | +23 | +1.8% | 60,200 |
| 2017/05/31 | 1,247 | 1,266 | 1,247 | 1,264 | +18 | +1.4% | 32,200 |
| 2017/05/30 | 1,258 | 1,267 | 1,234 | 1,246 | -4 | -0.3% | 35,200 |
| 2017/05/29 | 1,238 | 1,258 | 1,238 | 1,250 | +13 | +1.1% | 22,600 |
| 2017/05/26 | 1,274 | 1,275 | 1,236 | 1,237 | -35 | -2.8% | 29,400 |
| 2017/05/25 | 1,245 | 1,275 | 1,235 | 1,272 | +33 | +2.7% | 49,800 |
| 2017/05/24 | 1,240 | 1,246 | 1,231 | 1,239 | +18 | +1.5% | 29,400 |
| 2017/05/23 | 1,243 | 1,243 | 1,217 | 1,221 | -13 | -1.1% | 39,600 |
| 2017/05/22 | 1,240 | 1,253 | 1,229 | 1,234 | -6 | -0.5% | 30,100 |
| 2017/05/19 | 1,270 | 1,271 | 1,225 | 1,240 | -30 | -2.4% | 56,400 |
| 2017/05/18 | 1,277 | 1,300 | 1,257 | 1,270 | -37 | -2.8% | 72,100 |
| 2017/05/17 | 1,259 | 1,310 | 1,253 | 1,307 | +48 | +3.8% | 93,200 |
| 2017/05/16 | 1,210 | 1,266 | 1,207 | 1,259 | +57 | +4.7% | 76,000 |
| 2017/05/15 | 1,178 | 1,205 | 1,177 | 1,202 | +18 | +1.5% | 27,500 |
| 2017/05/12 | 1,201 | 1,205 | 1,178 | 1,184 | -20 | -1.7% | 39,100 |
| 2017/05/11 | 1,236 | 1,236 | 1,200 | 1,204 | -32 | -2.6% | 57,300 |
| 2017/05/10 | 1,224 | 1,240 | 1,215 | 1,236 | +24 | +2% | 38,200 |
| 2017/05/09 | 1,185 | 1,220 | 1,174 | 1,212 | +29 | +2.5% | 101,300 |
| 2017/05/08 | 1,194 | 1,194 | 1,177 | 1,183 | +1 | +0.1% | 98,600 |
| 2017/05/02 | 1,163 | 1,184 | 1,163 | 1,182 | +8 | +0.7% | 21,400 |
| 2017/05/01 | 1,197 | 1,199 | 1,172 | 1,174 | -47 | -3.8% | 40,500 |
| 2017/04/28 | 1,189 | 1,228 | 1,189 | 1,221 | +36 | +3% | 56,800 |
1801～
1850
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
