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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,824 | 1,824 | 1,804 | 1,816 | -9 | -0.5% | 8,200 |
| 2025/01/08 | 1,810 | 1,825 | 1,803 | 1,825 | +15 | +0.8% | 12,300 |
| 2025/01/07 | 1,838 | 1,838 | 1,807 | 1,810 | -4 | -0.2% | 18,500 |
| 2025/01/06 | 1,834 | 1,836 | 1,812 | 1,814 | -1 | -0.1% | 21,500 |
| 2024/12/30 | 1,791 | 1,822 | 1,791 | 1,815 | +25 | +1.4% | 17,200 |
| 2024/12/27 | 1,790 | 1,794 | 1,780 | 1,790 | +1 | +0.1% | 26,100 |
| 2024/12/26 | 1,809 | 1,811 | 1,784 | 1,789 | -10 | -0.6% | 50,500 |
| 2024/12/25 | 1,816 | 1,820 | 1,795 | 1,799 | -13 | -0.7% | 13,900 |
| 2024/12/24 | 1,821 | 1,821 | 1,801 | 1,812 | -1 | -0.1% | 18,900 |
| 2024/12/23 | 1,820 | 1,835 | 1,805 | 1,813 | -11 | -0.6% | 22,800 |
| 2024/12/20 | 1,846 | 1,846 | 1,809 | 1,824 | -1 | -0.1% | 14,700 |
| 2024/12/19 | 1,841 | 1,845 | 1,820 | 1,825 | -36 | -1.9% | 12,100 |
| 2024/12/18 | 1,828 | 1,873 | 1,821 | 1,861 | +48 | +2.6% | 34,900 |
| 2024/12/17 | 1,829 | 1,830 | 1,806 | 1,813 | -16 | -0.9% | 25,100 |
| 2024/12/16 | 1,840 | 1,842 | 1,828 | 1,829 | +18 | +1% | 19,400 |
| 2024/12/13 | 1,811 | 1,820 | 1,811 | 1,811 | ±0 | ±0% | 2,000 |
| 2024/12/12 | 1,835 | 1,835 | 1,811 | 1,811 | -19 | -1% | 11,100 |
| 2024/12/11 | 1,824 | 1,842 | 1,818 | 1,830 | +2 | +0.1% | 9,500 |
| 2024/12/10 | 1,820 | 1,832 | 1,806 | 1,828 | +8 | +0.4% | 15,000 |
| 2024/12/09 | 1,829 | 1,831 | 1,811 | 1,820 | -8 | -0.4% | 10,500 |
| 2024/12/06 | 1,825 | 1,835 | 1,819 | 1,828 | +3 | +0.2% | 3,200 |
| 2024/12/05 | 1,828 | 1,839 | 1,815 | 1,825 | +12 | +0.7% | 7,200 |
| 2024/12/04 | 1,825 | 1,836 | 1,810 | 1,813 | -12 | -0.7% | 7,100 |
| 2024/12/03 | 1,821 | 1,835 | 1,813 | 1,825 | +17 | +0.9% | 7,200 |
| 2024/12/02 | 1,811 | 1,811 | 1,795 | 1,808 | +2 | +0.1% | 10,300 |
| 2024/11/29 | 1,822 | 1,822 | 1,800 | 1,806 | -5 | -0.3% | 19,200 |
| 2024/11/28 | 1,815 | 1,842 | 1,809 | 1,811 | -5 | -0.3% | 13,100 |
| 2024/11/27 | 1,849 | 1,850 | 1,812 | 1,816 | -33 | -1.8% | 25,000 |
| 2024/11/26 | 1,853 | 1,858 | 1,840 | 1,849 | -2 | -0.1% | 10,100 |
| 2024/11/25 | 1,880 | 1,888 | 1,851 | 1,851 | -12 | -0.6% | 24,200 |
| 2024/11/22 | 1,843 | 1,868 | 1,838 | 1,863 | +20 | +1.1% | 15,600 |
| 2024/11/21 | 1,879 | 1,882 | 1,840 | 1,843 | -39 | -2.1% | 24,100 |
| 2024/11/20 | 1,879 | 1,900 | 1,856 | 1,882 | +15 | +0.8% | 14,900 |
| 2024/11/19 | 1,892 | 1,909 | 1,863 | 1,867 | -25 | -1.3% | 19,800 |
| 2024/11/18 | 1,845 | 1,896 | 1,845 | 1,892 | +47 | +2.5% | 52,200 |
| 2024/11/15 | 1,861 | 1,872 | 1,835 | 1,845 | -6 | -0.3% | 31,600 |
| 2024/11/14 | 1,800 | 1,864 | 1,776 | 1,851 | +19 | +1% | 102,000 |
| 2024/11/13 | 1,820 | 1,846 | 1,810 | 1,832 | +17 | +0.9% | 68,200 |
| 2024/11/12 | 1,830 | 1,834 | 1,804 | 1,815 | -9 | -0.5% | 23,200 |
| 2024/11/11 | 1,820 | 1,825 | 1,798 | 1,824 | ±0 | ±0% | 21,300 |
| 2024/11/08 | 1,792 | 1,824 | 1,792 | 1,824 | +32 | +1.8% | 25,600 |
| 2024/11/07 | 1,784 | 1,808 | 1,783 | 1,792 | +22 | +1.2% | 29,900 |
| 2024/11/06 | 1,756 | 1,786 | 1,756 | 1,770 | +10 | +0.6% | 20,600 |
| 2024/11/05 | 1,786 | 1,786 | 1,757 | 1,760 | -9 | -0.5% | 7,400 |
| 2024/11/01 | 1,741 | 1,769 | 1,740 | 1,769 | -10 | -0.6% | 15,200 |
| 2024/10/31 | 1,753 | 1,786 | 1,753 | 1,779 | +31 | +1.8% | 13,700 |
| 2024/10/30 | 1,789 | 1,789 | 1,745 | 1,748 | -36 | -2% | 58,600 |
| 2024/10/29 | 1,763 | 1,787 | 1,763 | 1,784 | +9 | +0.5% | 14,200 |
| 2024/10/28 | 1,745 | 1,782 | 1,745 | 1,775 | +28 | +1.6% | 19,200 |
| 2024/10/25 | 1,762 | 1,762 | 1,726 | 1,747 | -3 | -0.2% | 17,100 |
151～
200
件表示中 / 5113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 | 226,000円 | +7.1% | +21.7% | 4.42% | 10.08倍 | 3.00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 | 107,300円 | +10.0% | -6.8% | 2.80% | 13.75倍 | 2.22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 |
| レンティア | 112,900円 | +3.9% | +12.5% | 2.75% | 8.33倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| さくらさ | 268,500円 | +4.8% | +0.3% | 0.89% | 16.99倍 | 2.20倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
市場注目の銘柄
チャート関連のコラム
