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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,150 | 1,169 | 1,026 | 1,049 | -102 | -8.9% | 151,800 |
| 2016/01/12 | 1,242 | 1,259 | 1,130 | 1,151 | -119 | -9.4% | 42,800 |
| 2016/01/08 | 1,263 | 1,274 | 1,222 | 1,270 | -23 | -1.8% | 25,000 |
| 2016/01/07 | 1,250 | 1,308 | 1,250 | 1,293 | +28 | +2.2% | 51,600 |
| 2016/01/06 | 1,282 | 1,290 | 1,265 | 1,265 | -16 | -1.2% | 20,200 |
| 2016/01/05 | 1,280 | 1,295 | 1,263 | 1,281 | +1 | +0.1% | 23,900 |
| 2016/01/04 | 1,321 | 1,321 | 1,276 | 1,280 | -41 | -3.1% | 15,300 |
| 2015/12/30 | 1,305 | 1,323 | 1,294 | 1,321 | +39 | +3% | 24,400 |
| 2015/12/29 | 1,265 | 1,300 | 1,265 | 1,282 | +21 | +1.7% | 18,200 |
| 2015/12/28 | 1,250 | 1,261 | 1,235 | 1,261 | +33 | +2.7% | 10,500 |
| 2015/12/25 | 1,216 | 1,245 | 1,216 | 1,228 | -7 | -0.6% | 20,500 |
| 2015/12/24 | 1,281 | 1,281 | 1,220 | 1,235 | -35 | -2.8% | 23,100 |
| 2015/12/22 | 1,259 | 1,273 | 1,257 | 1,270 | +13 | +1% | 12,200 |
| 2015/12/21 | 1,281 | 1,283 | 1,252 | 1,257 | -41 | -3.2% | 16,800 |
| 2015/12/18 | 1,288 | 1,318 | 1,288 | 1,298 | -4 | -0.3% | 18,500 |
| 2015/12/17 | 1,303 | 1,314 | 1,298 | 1,302 | +24 | +1.9% | 36,200 |
| 2015/12/16 | 1,285 | 1,305 | 1,269 | 1,278 | +2 | +0.2% | 22,000 |
| 2015/12/15 | 1,308 | 1,330 | 1,259 | 1,276 | -8 | -0.6% | 27,800 |
| 2015/12/14 | 1,301 | 1,301 | 1,278 | 1,284 | -33 | -2.5% | 12,600 |
| 2015/12/11 | 1,310 | 1,324 | 1,306 | 1,317 | +33 | +2.6% | 25,700 |
| 2015/12/10 | 1,310 | 1,310 | 1,278 | 1,284 | -28 | -2.1% | 30,100 |
| 2015/12/09 | 1,312 | 1,331 | 1,300 | 1,312 | ±0 | ±0% | 26,600 |
| 2015/12/08 | 1,310 | 1,320 | 1,307 | 1,312 | +1 | +0.1% | 35,000 |
| 2015/12/07 | 1,317 | 1,345 | 1,310 | 1,311 | -3 | -0.2% | 37,200 |
| 2015/12/04 | 1,310 | 1,346 | 1,310 | 1,314 | -37 | -2.7% | 30,500 |
| 2015/12/03 | 1,337 | 1,353 | 1,307 | 1,351 | +14 | +1% | 34,500 |
| 2015/12/02 | 1,313 | 1,348 | 1,313 | 1,337 | +18 | +1.4% | 80,400 |
| 2015/12/01 | 1,312 | 1,324 | 1,312 | 1,319 | +6 | +0.5% | 21,300 |
| 2015/11/30 | 1,294 | 1,330 | 1,294 | 1,313 | +17 | +1.3% | 17,400 |
| 2015/11/27 | 1,325 | 1,325 | 1,292 | 1,296 | -25 | -1.9% | 25,600 |
| 2015/11/26 | 1,336 | 1,359 | 1,315 | 1,321 | -15 | -1.1% | 22,700 |
| 2015/11/25 | 1,353 | 1,359 | 1,325 | 1,336 | -10 | -0.7% | 32,500 |
| 2015/11/24 | 1,298 | 1,356 | 1,295 | 1,346 | +57 | +4.4% | 58,400 |
| 2015/11/20 | 1,295 | 1,298 | 1,275 | 1,289 | +9 | +0.7% | 17,300 |
| 2015/11/19 | 1,279 | 1,295 | 1,275 | 1,280 | +12 | +0.9% | 19,000 |
| 2015/11/18 | 1,244 | 1,279 | 1,244 | 1,268 | +7 | +0.6% | 25,400 |
| 2015/11/17 | 1,272 | 1,295 | 1,255 | 1,261 | -5 | -0.4% | 40,000 |
| 2015/11/16 | 1,245 | 1,278 | 1,216 | 1,266 | -25 | -1.9% | 57,700 |
| 2015/11/13 | 1,331 | 1,331 | 1,284 | 1,291 | -45 | -3.4% | 88,000 |
| 2015/11/12 | 1,289 | 1,340 | 1,257 | 1,336 | +157 | +13.3% | 235,200 |
| 2015/11/11 | 1,179 | 1,194 | 1,160 | 1,179 | +10 | +0.9% | 37,500 |
| 2015/11/10 | 1,190 | 1,190 | 1,150 | 1,169 | -21 | -1.8% | 17,200 |
| 2015/11/09 | 1,189 | 1,190 | 1,178 | 1,190 | +8 | +0.7% | 32,800 |
| 2015/11/06 | 1,165 | 1,190 | 1,137 | 1,182 | +11 | +0.9% | 29,200 |
| 2015/11/05 | 1,185 | 1,198 | 1,158 | 1,171 | +6 | +0.5% | 24,200 |
| 2015/11/04 | 1,215 | 1,216 | 1,160 | 1,165 | -35 | -2.9% | 55,000 |
| 2015/11/02 | 1,186 | 1,214 | 1,173 | 1,200 | -4 | -0.3% | 45,100 |
| 2015/10/30 | 1,188 | 1,210 | 1,173 | 1,204 | +22 | +1.9% | 55,500 |
| 2015/10/29 | 1,171 | 1,182 | 1,152 | 1,182 | +17 | +1.5% | 27,400 |
| 2015/10/28 | 1,160 | 1,175 | 1,152 | 1,165 | +8 | +0.7% | 19,600 |
2351～
2400
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
