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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,201 | 1,201 | 1,160 | 1,170 | -13 | -1.1% | 26,800 |
| 2017/02/14 | 1,199 | 1,202 | 1,179 | 1,183 | -1 | -0.1% | 32,200 |
| 2017/02/13 | 1,187 | 1,190 | 1,177 | 1,184 | +13 | +1.1% | 17,000 |
| 2017/02/10 | 1,140 | 1,174 | 1,129 | 1,171 | +34 | +3% | 22,600 |
| 2017/02/09 | 1,158 | 1,163 | 1,125 | 1,137 | -21 | -1.8% | 48,800 |
| 2017/02/08 | 1,155 | 1,166 | 1,153 | 1,158 | +3 | +0.3% | 26,900 |
| 2017/02/07 | 1,163 | 1,176 | 1,151 | 1,155 | -4 | -0.3% | 25,900 |
| 2017/02/06 | 1,162 | 1,178 | 1,153 | 1,159 | +6 | +0.5% | 16,000 |
| 2017/02/03 | 1,161 | 1,178 | 1,150 | 1,153 | -16 | -1.4% | 26,800 |
| 2017/02/02 | 1,190 | 1,200 | 1,166 | 1,169 | -28 | -2.3% | 51,200 |
| 2017/02/01 | 1,196 | 1,229 | 1,179 | 1,197 | -119 | -9% | 161,900 |
| 2017/01/31 | 1,328 | 1,334 | 1,301 | 1,316 | -1 | -0.1% | 41,000 |
| 2017/01/30 | 1,254 | 1,317 | 1,254 | 1,317 | +65 | +5.2% | 29,200 |
| 2017/01/27 | 1,251 | 1,275 | 1,247 | 1,252 | +10 | +0.8% | 43,400 |
| 2017/01/26 | 1,244 | 1,247 | 1,230 | 1,242 | +17 | +1.4% | 28,300 |
| 2017/01/25 | 1,249 | 1,256 | 1,210 | 1,225 | -7 | -0.6% | 64,700 |
| 2017/01/24 | 1,258 | 1,275 | 1,229 | 1,232 | -43 | -3.4% | 49,500 |
| 2017/01/23 | 1,283 | 1,289 | 1,270 | 1,275 | -23 | -1.8% | 40,500 |
| 2017/01/20 | 1,319 | 1,326 | 1,282 | 1,298 | -40 | -3% | 65,000 |
| 2017/01/19 | 1,341 | 1,350 | 1,326 | 1,338 | -3 | -0.2% | 10,700 |
| 2017/01/18 | 1,316 | 1,350 | 1,303 | 1,341 | +4 | +0.3% | 18,900 |
| 2017/01/17 | 1,350 | 1,350 | 1,314 | 1,337 | -17 | -1.3% | 19,700 |
| 2017/01/16 | 1,365 | 1,376 | 1,346 | 1,354 | +7 | +0.5% | 14,400 |
| 2017/01/13 | 1,303 | 1,354 | 1,303 | 1,347 | +23 | +1.7% | 18,100 |
| 2017/01/12 | 1,346 | 1,346 | 1,301 | 1,324 | -22 | -1.6% | 20,100 |
| 2017/01/11 | 1,394 | 1,398 | 1,340 | 1,346 | -23 | -1.7% | 41,600 |
| 2017/01/10 | 1,314 | 1,372 | 1,313 | 1,369 | +59 | +4.5% | 58,800 |
| 2017/01/06 | 1,288 | 1,310 | 1,287 | 1,310 | +16 | +1.2% | 25,200 |
| 2017/01/05 | 1,291 | 1,307 | 1,287 | 1,294 | +7 | +0.5% | 37,900 |
| 2017/01/04 | 1,282 | 1,291 | 1,277 | 1,287 | +17 | +1.3% | 27,000 |
| 2016/12/30 | 1,249 | 1,283 | 1,249 | 1,270 | ±0 | ±0% | 24,400 |
| 2016/12/29 | 1,290 | 1,291 | 1,226 | 1,270 | -25 | -1.9% | 44,700 |
| 2016/12/28 | 1,265 | 1,298 | 1,265 | 1,295 | +26 | +2% | 27,600 |
| 2016/12/27 | 1,245 | 1,280 | 1,245 | 1,269 | +28 | +2.3% | 57,500 |
| 2016/12/26 | 1,225 | 1,242 | 1,219 | 1,241 | +27 | +2.2% | 42,400 |
| 2016/12/22 | 1,208 | 1,220 | 1,205 | 1,214 | ±0 | ±0% | 15,500 |
| 2016/12/21 | 1,218 | 1,218 | 1,201 | 1,214 | -9 | -0.7% | 30,000 |
| 2016/12/20 | 1,218 | 1,238 | 1,212 | 1,223 | +9 | +0.7% | 20,000 |
| 2016/12/19 | 1,207 | 1,214 | 1,202 | 1,214 | +9 | +0.7% | 11,800 |
| 2016/12/16 | 1,198 | 1,210 | 1,197 | 1,205 | +17 | +1.4% | 21,900 |
| 2016/12/15 | 1,170 | 1,190 | 1,168 | 1,188 | +16 | +1.4% | 11,700 |
| 2016/12/14 | 1,196 | 1,196 | 1,170 | 1,172 | -29 | -2.4% | 18,100 |
| 2016/12/13 | 1,190 | 1,204 | 1,179 | 1,201 | +12 | +1% | 15,900 |
| 2016/12/12 | 1,206 | 1,206 | 1,177 | 1,189 | -17 | -1.4% | 14,100 |
| 2016/12/09 | 1,200 | 1,208 | 1,187 | 1,206 | +2 | +0.2% | 18,900 |
| 2016/12/08 | 1,226 | 1,226 | 1,202 | 1,204 | -22 | -1.8% | 25,100 |
| 2016/12/07 | 1,227 | 1,245 | 1,219 | 1,226 | ±0 | ±0% | 21,700 |
| 2016/12/06 | 1,202 | 1,230 | 1,201 | 1,226 | +27 | +2.3% | 30,200 |
| 2016/12/05 | 1,167 | 1,201 | 1,165 | 1,199 | +15 | +1.3% | 20,100 |
| 2016/12/02 | 1,204 | 1,204 | 1,173 | 1,184 | -20 | -1.7% | 22,500 |
1901～
1950
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
