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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,334 | 1,342 | 1,311 | 1,335 | +12 | +0.9% | 23,300 |
| 2015/06/25 | 1,308 | 1,338 | 1,291 | 1,323 | +18 | +1.4% | 42,600 |
| 2015/06/24 | 1,308 | 1,331 | 1,293 | 1,305 | -10 | -0.8% | 29,600 |
| 2015/06/23 | 1,350 | 1,350 | 1,302 | 1,315 | -42 | -3.1% | 48,900 |
| 2015/06/22 | 1,289 | 1,370 | 1,250 | 1,357 | +75 | +5.9% | 80,900 |
| 2015/06/19 | 1,288 | 1,320 | 1,268 | 1,282 | +3 | +0.2% | 31,800 |
| 2015/06/18 | 1,267 | 1,309 | 1,250 | 1,279 | -7 | -0.5% | 71,800 |
| 2015/06/17 | 1,318 | 1,330 | 1,261 | 1,286 | -59 | -4.4% | 99,400 |
| 2015/06/16 | 1,405 | 1,439 | 1,330 | 1,345 | -35 | -2.5% | 91,500 |
| 2015/06/15 | 1,360 | 1,389 | 1,355 | 1,380 | +37 | +2.8% | 82,400 |
| 2015/06/12 | 1,326 | 1,369 | 1,311 | 1,343 | +33 | +2.5% | 104,400 |
| 2015/06/11 | 1,299 | 1,335 | 1,272 | 1,310 | +31 | +2.4% | 97,200 |
| 2015/06/10 | 1,222 | 1,284 | 1,222 | 1,279 | +49 | +4% | 62,300 |
| 2015/06/09 | 1,238 | 1,248 | 1,222 | 1,230 | -18 | -1.4% | 25,000 |
| 2015/06/08 | 1,243 | 1,250 | 1,221 | 1,248 | +14 | +1.1% | 56,100 |
| 2015/06/05 | 1,220 | 1,247 | 1,210 | 1,234 | -1 | -0.1% | 67,900 |
| 2015/06/04 | 1,189 | 1,250 | 1,185 | 1,235 | +52 | +4.4% | 112,100 |
| 2015/06/03 | 1,165 | 1,188 | 1,163 | 1,183 | +20 | +1.7% | 26,900 |
| 2015/06/02 | 1,174 | 1,184 | 1,160 | 1,163 | -16 | -1.4% | 28,600 |
| 2015/06/01 | 1,174 | 1,182 | 1,158 | 1,179 | +12 | +1% | 35,500 |
| 2015/05/29 | 1,152 | 1,175 | 1,151 | 1,167 | ±0 | ±0% | 60,100 |
| 2015/05/28 | 1,130 | 1,183 | 1,130 | 1,167 | +45 | +4% | 106,000 |
| 2015/05/27 | 1,110 | 1,124 | 1,106 | 1,122 | +21 | +1.9% | 38,600 |
| 2015/05/26 | 1,100 | 1,102 | 1,088 | 1,101 | +6 | +0.5% | 37,400 |
| 2015/05/25 | 1,075 | 1,100 | 1,075 | 1,095 | +16 | +1.5% | 22,200 |
| 2015/05/22 | 1,078 | 1,086 | 1,071 | 1,079 | -4 | -0.4% | 15,900 |
| 2015/05/21 | 1,095 | 1,114 | 1,083 | 1,083 | -5 | -0.5% | 30,600 |
| 2015/05/20 | 1,060 | 1,089 | 1,060 | 1,088 | +26 | +2.4% | 37,400 |
| 2015/05/19 | 1,056 | 1,075 | 1,056 | 1,062 | +7 | +0.7% | 14,800 |
| 2015/05/18 | 1,059 | 1,059 | 1,031 | 1,055 | -4 | -0.4% | 21,800 |
| 2015/05/15 | 1,059 | 1,063 | 1,054 | 1,059 | +6 | +0.6% | 20,100 |
| 2015/05/14 | 1,072 | 1,074 | 1,040 | 1,053 | -17 | -1.6% | 28,200 |
| 2015/05/13 | 1,083 | 1,083 | 1,051 | 1,070 | +2 | +0.2% | 42,200 |
| 2015/05/12 | 1,074 | 1,080 | 1,062 | 1,068 | -10 | -0.9% | 26,900 |
| 2015/05/11 | 1,071 | 1,086 | 1,058 | 1,078 | +6 | +0.6% | 17,100 |
| 2015/05/08 | 1,048 | 1,080 | 1,048 | 1,072 | +24 | +2.3% | 36,700 |
| 2015/05/07 | 1,027 | 1,050 | 1,027 | 1,048 | +11 | +1.1% | 17,000 |
| 2015/05/01 | 1,054 | 1,054 | 1,007 | 1,037 | -17 | -1.6% | 16,400 |
| 2015/04/30 | 1,041 | 1,057 | 1,035 | 1,054 | +3 | +0.3% | 35,000 |
| 2015/04/28 | 1,056 | 1,056 | 1,049 | 1,051 | ±0 | ±0% | 27,800 |
| 2015/04/27 | 1,050 | 1,058 | 1,040 | 1,051 | -2 | -0.2% | 23,000 |
| 2015/04/24 | 1,050 | 1,057 | 1,048 | 1,053 | +2 | +0.2% | 18,600 |
| 2015/04/23 | 1,050 | 1,054 | 1,044 | 1,051 | -1 | -0.1% | 12,900 |
| 2015/04/22 | 1,050 | 1,055 | 1,048 | 1,052 | +9 | +0.9% | 13,700 |
| 2015/04/21 | 1,039 | 1,050 | 1,039 | 1,043 | +8 | +0.8% | 21,600 |
| 2015/04/20 | 1,027 | 1,054 | 1,027 | 1,035 | -17 | -1.6% | 40,800 |
| 2015/04/17 | 1,054 | 1,055 | 1,047 | 1,052 | -1 | -0.1% | 22,700 |
| 2015/04/16 | 1,040 | 1,055 | 1,036 | 1,053 | +16 | +1.5% | 53,100 |
| 2015/04/15 | 1,050 | 1,052 | 1,030 | 1,037 | -9 | -0.9% | 33,100 |
| 2015/04/14 | 1,041 | 1,050 | 1,039 | 1,046 | +13 | +1.3% | 33,800 |
2301～
2350
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
