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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/01 | 1,190 | 1,210 | 1,190 | 1,204 | +11 | +0.9% | 31,000 |
| 2016/11/30 | 1,190 | 1,200 | 1,164 | 1,193 | +3 | +0.3% | 40,800 |
| 2016/11/29 | 1,140 | 1,190 | 1,135 | 1,190 | +57 | +5% | 65,800 |
| 2016/11/28 | 1,090 | 1,134 | 1,090 | 1,133 | +46 | +4.2% | 47,700 |
| 2016/11/25 | 1,112 | 1,112 | 1,080 | 1,087 | -22 | -2% | 33,300 |
| 2016/11/24 | 1,115 | 1,121 | 1,089 | 1,109 | -6 | -0.5% | 41,600 |
| 2016/11/22 | 1,124 | 1,132 | 1,101 | 1,115 | -9 | -0.8% | 24,600 |
| 2016/11/21 | 1,110 | 1,131 | 1,108 | 1,124 | +5 | +0.4% | 28,600 |
| 2016/11/18 | 1,123 | 1,149 | 1,101 | 1,119 | -6 | -0.5% | 36,300 |
| 2016/11/17 | 1,095 | 1,129 | 1,081 | 1,125 | +16 | +1.4% | 58,200 |
| 2016/11/16 | 1,060 | 1,113 | 1,044 | 1,109 | +49 | +4.6% | 112,600 |
| 2016/11/15 | 1,050 | 1,080 | 1,029 | 1,060 | +99 | +10.3% | 219,100 |
| 2016/11/14 | 950 | 964 | 942 | 961 | +20 | +2.1% | 39,600 |
| 2016/11/11 | 920 | 942 | 910 | 941 | +25 | +2.7% | 54,200 |
| 2016/11/10 | 902 | 917 | 902 | 916 | +32 | +3.6% | 9,500 |
| 2016/11/09 | 911 | 913 | 870 | 884 | -27 | -3% | 23,100 |
| 2016/11/08 | 917 | 917 | 905 | 911 | +3 | +0.3% | 5,800 |
| 2016/11/07 | 901 | 912 | 900 | 908 | -2 | -0.2% | 16,800 |
2101～
2150
件表示中 / 5115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 | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04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 |
| Ｔ＆Ｇニーズ | 87,100円 | -25.6% | - | 4.75% | 25.44倍 | 0.70倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ティア | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| さくらさ | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44倍 | 2.26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 |
| 平安レイ | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
