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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 961 | 1,000 | 940 | 992 | +16 | +1.6% | 56,700 |
| 2015/09/04 | 1,021 | 1,024 | 968 | 976 | -52 | -5.1% | 107,600 |
| 2015/09/03 | 1,035 | 1,045 | 1,013 | 1,028 | +38 | +3.8% | 72,800 |
| 2015/09/02 | 998 | 1,021 | 983 | 990 | -9 | -0.9% | 107,100 |
| 2015/09/01 | 1,033 | 1,069 | 996 | 999 | -36 | -3.5% | 114,200 |
| 2015/08/31 | 1,045 | 1,058 | 1,024 | 1,035 | -11 | -1.1% | 79,100 |
| 2015/08/28 | 1,021 | 1,053 | 1,021 | 1,046 | +39 | +3.9% | 87,400 |
| 2015/08/27 | 1,009 | 1,029 | 1,000 | 1,007 | +32 | +3.3% | 85,600 |
| 2015/08/26 | 940 | 978 | 928 | 975 | +48 | +5.2% | 127,300 |
| 2015/08/25 | 915 | 1,018 | 880 | 927 | -33 | -3.4% | 200,200 |
| 2015/08/24 | 1,046 | 1,068 | 952 | 960 | -130 | -11.9% | 272,600 |
| 2015/08/21 | 1,150 | 1,176 | 1,085 | 1,090 | -101 | -8.5% | 190,200 |
| 2015/08/20 | 1,185 | 1,215 | 1,185 | 1,191 | -4 | -0.3% | 41,100 |
| 2015/08/19 | 1,211 | 1,220 | 1,189 | 1,195 | -15 | -1.2% | 70,900 |
| 2015/08/18 | 1,240 | 1,290 | 1,196 | 1,210 | -5 | -0.4% | 99,400 |
| 2015/08/17 | 1,199 | 1,222 | 1,194 | 1,215 | +23 | +1.9% | 53,200 |
| 2015/08/14 | 1,193 | 1,222 | 1,180 | 1,192 | -1 | -0.1% | 75,300 |
| 2015/08/13 | 1,181 | 1,230 | 1,159 | 1,193 | +31 | +2.7% | 98,000 |
| 2015/08/12 | 1,200 | 1,213 | 1,130 | 1,162 | -57 | -4.7% | 179,300 |
| 2015/08/11 | 1,259 | 1,259 | 1,200 | 1,219 | +3 | +0.2% | 85,900 |
| 2015/08/10 | 1,237 | 1,256 | 1,204 | 1,216 | -51 | -4% | 106,200 |
| 2015/08/07 | 1,300 | 1,300 | 1,240 | 1,267 | -31 | -2.4% | 139,200 |
| 2015/08/06 | 1,390 | 1,401 | 1,272 | 1,298 | -170 | -11.6% | 305,500 |
| 2015/08/05 | 1,524 | 1,558 | 1,466 | 1,468 | -96 | -6.1% | 66,100 |
| 2015/08/04 | 1,520 | 1,586 | 1,515 | 1,564 | +79 | +5.3% | 95,100 |
| 2015/08/03 | 1,480 | 1,515 | 1,474 | 1,485 | -17 | -1.1% | 33,400 |
| 2015/07/31 | 1,485 | 1,504 | 1,455 | 1,502 | +17 | +1.1% | 25,400 |
| 2015/07/30 | 1,538 | 1,538 | 1,468 | 1,485 | -12 | -0.8% | 48,200 |
| 2015/07/29 | 1,530 | 1,540 | 1,490 | 1,497 | -23 | -1.5% | 39,600 |
| 2015/07/28 | 1,448 | 1,532 | 1,428 | 1,520 | +92 | +6.4% | 73,100 |
| 2015/07/27 | 1,503 | 1,515 | 1,412 | 1,428 | -89 | -5.9% | 109,500 |
| 2015/07/24 | 1,490 | 1,543 | 1,490 | 1,517 | -10 | -0.7% | 44,300 |
| 2015/07/23 | 1,530 | 1,548 | 1,495 | 1,527 | -18 | -1.2% | 37,900 |
| 2015/07/22 | 1,510 | 1,553 | 1,490 | 1,545 | ±0 | ±0% | 53,800 |
| 2015/07/21 | 1,580 | 1,583 | 1,523 | 1,545 | -38 | -2.4% | 62,400 |
| 2015/07/17 | 1,604 | 1,619 | 1,540 | 1,583 | -17 | -1.1% | 104,400 |
| 2015/07/16 | 1,560 | 1,610 | 1,540 | 1,600 | +48 | +3.1% | 111,600 |
| 2015/07/15 | 1,510 | 1,560 | 1,482 | 1,552 | +54 | +3.6% | 117,500 |
| 2015/07/14 | 1,443 | 1,515 | 1,433 | 1,498 | +73 | +5.1% | 157,100 |
| 2015/07/13 | 1,418 | 1,444 | 1,379 | 1,425 | +67 | +4.9% | 58,600 |
| 2015/07/10 | 1,390 | 1,440 | 1,348 | 1,358 | -32 | -2.3% | 78,800 |
| 2015/07/09 | 1,328 | 1,400 | 1,279 | 1,390 | -28 | -2% | 76,400 |
| 2015/07/08 | 1,420 | 1,460 | 1,362 | 1,418 | -1 | -0.1% | 134,100 |
| 2015/07/07 | 1,321 | 1,419 | 1,321 | 1,419 | +101 | +7.7% | 114,100 |
| 2015/07/06 | 1,345 | 1,394 | 1,313 | 1,318 | -7 | -0.5% | 88,200 |
| 2015/07/03 | 1,349 | 1,350 | 1,311 | 1,325 | +5 | +0.4% | 57,900 |
| 2015/07/02 | 1,307 | 1,329 | 1,307 | 1,320 | +14 | +1.1% | 22,600 |
| 2015/07/01 | 1,290 | 1,330 | 1,290 | 1,306 | +7 | +0.5% | 22,400 |
| 2015/06/30 | 1,262 | 1,308 | 1,262 | 1,299 | +29 | +2.3% | 32,000 |
| 2015/06/29 | 1,260 | 1,350 | 1,260 | 1,270 | -65 | -4.9% | 46,000 |
2251～
2300
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
