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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,787 | 1,849 | 1,781 | 1,818 | +126 | +7.4% | 206,500 |
| 2024/08/20 | 1,686 | 1,693 | 1,668 | 1,692 | +28 | +1.7% | 17,900 |
| 2024/08/19 | 1,720 | 1,720 | 1,664 | 1,664 | -59 | -3.4% | 27,900 |
| 2024/08/16 | 1,719 | 1,729 | 1,690 | 1,723 | +41 | +2.4% | 26,100 |
| 2024/08/15 | 1,690 | 1,699 | 1,677 | 1,682 | +2 | +0.1% | 15,000 |
| 2024/08/14 | 1,687 | 1,697 | 1,660 | 1,680 | +11 | +0.7% | 13,500 |
| 2024/08/13 | 1,655 | 1,678 | 1,643 | 1,669 | +54 | +3.3% | 19,900 |
| 2024/08/09 | 1,634 | 1,653 | 1,591 | 1,615 | +21 | +1.3% | 34,800 |
| 2024/08/08 | 1,578 | 1,633 | 1,578 | 1,594 | +2 | +0.1% | 25,200 |
| 2024/08/07 | 1,547 | 1,638 | 1,547 | 1,592 | +36 | +2.3% | 35,000 |
| 2024/08/06 | 1,469 | 1,596 | 1,469 | 1,556 | +147 | +10.4% | 56,800 |
| 2024/08/05 | 1,611 | 1,633 | 1,367 | 1,409 | -264 | -15.8% | 132,000 |
| 2024/08/02 | 1,728 | 1,735 | 1,666 | 1,673 | -85 | -4.8% | 90,400 |
| 2024/08/01 | 1,790 | 1,795 | 1,735 | 1,758 | -121 | -6.4% | 109,600 |
| 2024/07/31 | 1,912 | 1,914 | 1,867 | 1,879 | -33 | -1.7% | 50,600 |
| 2024/07/30 | 1,922 | 1,932 | 1,905 | 1,912 | -23 | -1.2% | 60,800 |
| 2024/07/29 | 1,916 | 1,943 | 1,888 | 1,935 | +53 | +2.8% | 41,100 |
| 2024/07/26 | 1,877 | 1,897 | 1,874 | 1,882 | +2 | +0.1% | 13,200 |
| 2024/07/25 | 1,866 | 1,889 | 1,865 | 1,880 | -11 | -0.6% | 26,300 |
| 2024/07/24 | 1,910 | 1,944 | 1,891 | 1,891 | -26 | -1.4% | 35,600 |
| 2024/07/23 | 1,867 | 1,917 | 1,867 | 1,917 | +47 | +2.5% | 30,700 |
| 2024/07/22 | 1,886 | 1,886 | 1,866 | 1,870 | -20 | -1.1% | 16,300 |
| 2024/07/19 | 1,882 | 1,890 | 1,860 | 1,890 | -7 | -0.4% | 34,600 |
| 2024/07/18 | 1,896 | 1,919 | 1,860 | 1,897 | +67 | +3.7% | 123,900 |
| 2024/07/17 | 1,830 | 1,845 | 1,825 | 1,830 | +4 | +0.2% | 13,500 |
| 2024/07/16 | 1,830 | 1,834 | 1,825 | 1,826 | -8 | -0.4% | 12,000 |
| 2024/07/12 | 1,815 | 1,843 | 1,814 | 1,834 | +19 | +1% | 12,300 |
| 2024/07/11 | 1,801 | 1,822 | 1,786 | 1,815 | +18 | +1% | 19,900 |
| 2024/07/10 | 1,821 | 1,821 | 1,791 | 1,797 | -15 | -0.8% | 22,000 |
| 2024/07/09 | 1,835 | 1,835 | 1,806 | 1,812 | -11 | -0.6% | 32,800 |
| 2024/07/08 | 1,863 | 1,863 | 1,821 | 1,823 | -16 | -0.9% | 19,300 |
| 2024/07/05 | 1,886 | 1,888 | 1,800 | 1,839 | -39 | -2.1% | 34,000 |
| 2024/07/04 | 1,860 | 1,878 | 1,856 | 1,878 | +23 | +1.2% | 20,900 |
| 2024/07/03 | 1,858 | 1,866 | 1,847 | 1,855 | +10 | +0.5% | 23,400 |
| 2024/07/02 | 1,847 | 1,858 | 1,834 | 1,845 | +15 | +0.8% | 24,500 |
| 2024/07/01 | 1,862 | 1,862 | 1,824 | 1,830 | -16 | -0.9% | 36,200 |
| 2024/06/28 | 1,849 | 1,856 | 1,820 | 1,846 | +18 | +1% | 33,000 |
| 2024/06/27 | 1,816 | 1,828 | 1,815 | 1,828 | +21 | +1.2% | 23,200 |
| 2024/06/26 | 1,803 | 1,809 | 1,797 | 1,807 | +13 | +0.7% | 15,300 |
| 2024/06/25 | 1,784 | 1,807 | 1,784 | 1,794 | +24 | +1.4% | 31,900 |
| 2024/06/24 | 1,775 | 1,779 | 1,761 | 1,770 | +10 | +0.6% | 22,100 |
| 2024/06/21 | 1,751 | 1,771 | 1,750 | 1,760 | +8 | +0.5% | 36,100 |
| 2024/06/20 | 1,751 | 1,758 | 1,747 | 1,752 | +2 | +0.1% | 8,000 |
| 2024/06/19 | 1,746 | 1,755 | 1,746 | 1,750 | ±0 | ±0% | 7,800 |
| 2024/06/18 | 1,760 | 1,764 | 1,750 | 1,750 | -7 | -0.4% | 14,900 |
| 2024/06/17 | 1,750 | 1,759 | 1,736 | 1,757 | +11 | +0.6% | 13,100 |
| 2024/06/14 | 1,741 | 1,754 | 1,739 | 1,746 | +5 | +0.3% | 19,100 |
| 2024/06/13 | 1,760 | 1,760 | 1,741 | 1,741 | -14 | -0.8% | 10,100 |
| 2024/06/12 | 1,747 | 1,757 | 1,742 | 1,755 | +15 | +0.9% | 10,500 |
| 2024/06/11 | 1,750 | 1,756 | 1,740 | 1,740 | -9 | -0.5% | 11,600 |
151～
200
件表示中 / 5020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 | 166,000円 | +7.1% | +21.7% | 5.72% | 7.40倍 | 2.22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 |
| ＳＯＬＩＺＥ | 153,800円 | +18.9% | +20.2% | 3.58% | 23.08倍 | 0.70倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| フリークアウト | 51,000円 | +8.3% | +63.9% | 0.00% | 29.55倍 | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| メドピア | 40,300円 | -17.1% | -35.1% | 1.12% | 17.53倍 | 0.93倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ＬＴＳ | 189,900円 | +10.2% | +26.3% | 1.84% | 9.64倍 | 1.95倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
