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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,745 | 1,764 | 1,745 | 1,749 | +6 | +0.3% | 28,300 |
| 2024/06/07 | 1,732 | 1,743 | 1,722 | 1,743 | +17 | +1% | 8,200 |
| 2024/06/06 | 1,745 | 1,745 | 1,716 | 1,726 | -1 | -0.1% | 7,300 |
| 2024/06/05 | 1,736 | 1,744 | 1,727 | 1,727 | -10 | -0.6% | 10,100 |
| 2024/06/04 | 1,720 | 1,737 | 1,711 | 1,737 | +15 | +0.9% | 20,400 |
| 2024/06/03 | 1,705 | 1,722 | 1,701 | 1,722 | +24 | +1.4% | 24,700 |
| 2024/05/31 | 1,663 | 1,698 | 1,663 | 1,698 | +43 | +2.6% | 15,400 |
| 2024/05/30 | 1,645 | 1,667 | 1,640 | 1,655 | -2 | -0.1% | 20,900 |
| 2024/05/29 | 1,687 | 1,687 | 1,657 | 1,657 | -36 | -2.1% | 28,400 |
| 2024/05/28 | 1,690 | 1,703 | 1,684 | 1,693 | -4 | -0.2% | 14,500 |
| 2024/05/27 | 1,692 | 1,698 | 1,684 | 1,697 | -1 | -0.1% | 17,600 |
| 2024/05/24 | 1,683 | 1,701 | 1,682 | 1,698 | +2 | +0.1% | 7,600 |
| 2024/05/23 | 1,698 | 1,706 | 1,695 | 1,696 | -7 | -0.4% | 9,000 |
| 2024/05/22 | 1,715 | 1,720 | 1,698 | 1,703 | -13 | -0.8% | 18,800 |
| 2024/05/21 | 1,718 | 1,726 | 1,711 | 1,716 | +6 | +0.4% | 9,600 |
| 2024/05/20 | 1,690 | 1,718 | 1,687 | 1,710 | +7 | +0.4% | 13,400 |
| 2024/05/17 | 1,681 | 1,708 | 1,671 | 1,703 | +30 | +1.8% | 16,400 |
| 2024/05/16 | 1,688 | 1,689 | 1,668 | 1,673 | -11 | -0.7% | 27,500 |
| 2024/05/15 | 1,702 | 1,702 | 1,684 | 1,684 | -18 | -1.1% | 12,800 |
| 2024/05/14 | 1,698 | 1,707 | 1,690 | 1,702 | +15 | +0.9% | 14,900 |
| 2024/05/13 | 1,701 | 1,705 | 1,680 | 1,687 | -18 | -1.1% | 44,300 |
| 2024/05/10 | 1,702 | 1,718 | 1,695 | 1,705 | -7 | -0.4% | 23,800 |
| 2024/05/09 | 1,723 | 1,724 | 1,690 | 1,712 | -10 | -0.6% | 47,000 |
| 2024/05/08 | 1,701 | 1,736 | 1,701 | 1,722 | +22 | +1.3% | 35,300 |
| 2024/05/07 | 1,681 | 1,722 | 1,681 | 1,700 | +20 | +1.2% | 57,600 |
| 2024/05/02 | 1,680 | 1,696 | 1,652 | 1,680 | -4 | -0.2% | 98,500 |
| 2024/05/01 | 1,722 | 1,747 | 1,667 | 1,684 | -134 | -7.4% | 230,400 |
| 2024/04/30 | 1,845 | 1,854 | 1,815 | 1,818 | -12 | -0.7% | 54,900 |
| 2024/04/26 | 1,830 | 1,836 | 1,804 | 1,830 | +3 | +0.2% | 79,000 |
| 2024/04/25 | 1,834 | 1,847 | 1,817 | 1,827 | -11 | -0.6% | 12,900 |
| 2024/04/24 | 1,846 | 1,846 | 1,828 | 1,838 | -1 | -0.1% | 22,400 |
| 2024/04/23 | 1,830 | 1,852 | 1,830 | 1,839 | +9 | +0.5% | 13,800 |
| 2024/04/22 | 1,813 | 1,848 | 1,813 | 1,830 | +19 | +1% | 20,500 |
| 2024/04/19 | 1,841 | 1,842 | 1,790 | 1,811 | -19 | -1% | 39,000 |
| 2024/04/18 | 1,805 | 1,844 | 1,805 | 1,830 | +27 | +1.5% | 19,000 |
| 2024/04/17 | 1,827 | 1,837 | 1,795 | 1,803 | -24 | -1.3% | 20,200 |
| 2024/04/16 | 1,845 | 1,845 | 1,810 | 1,827 | -24 | -1.3% | 36,400 |
| 2024/04/15 | 1,844 | 1,867 | 1,838 | 1,851 | +1 | +0.1% | 37,700 |
| 2024/04/12 | 1,850 | 1,862 | 1,838 | 1,850 | -7 | -0.4% | 35,300 |
| 2024/04/11 | 1,797 | 1,865 | 1,794 | 1,857 | +50 | +2.8% | 86,200 |
| 2024/04/10 | 1,786 | 1,808 | 1,780 | 1,807 | +21 | +1.2% | 39,800 |
| 2024/04/09 | 1,759 | 1,786 | 1,742 | 1,786 | +47 | +2.7% | 24,400 |
| 2024/04/08 | 1,748 | 1,764 | 1,723 | 1,739 | -5 | -0.3% | 40,100 |
| 2024/04/05 | 1,742 | 1,763 | 1,723 | 1,744 | -5 | -0.3% | 33,100 |
| 2024/04/04 | 1,769 | 1,769 | 1,737 | 1,749 | -15 | -0.9% | 57,500 |
| 2024/04/03 | 1,750 | 1,773 | 1,739 | 1,764 | -1 | -0.1% | 22,300 |
| 2024/04/02 | 1,788 | 1,788 | 1,764 | 1,765 | -23 | -1.3% | 28,400 |
| 2024/04/01 | 1,806 | 1,814 | 1,788 | 1,788 | -17 | -0.9% | 30,200 |
| 2024/03/29 | 1,778 | 1,813 | 1,778 | 1,805 | +29 | +1.6% | 34,900 |
| 2024/03/28 | 1,783 | 1,803 | 1,776 | 1,776 | -15 | -0.8% | 31,500 |
201～
250
件表示中 / 5020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 | 166,000円 | +7.1% | +21.7% | 5.72% | 7.40倍 | 2.22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 |
| ＳＯＬＩＺＥ | 153,800円 | +18.9% | +20.2% | 3.58% | 23.08倍 | 0.70倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| フリークアウト | 51,000円 | +8.3% | +63.9% | 0.00% | 29.55倍 | 0.70倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| メドピア | 40,300円 | -17.1% | -35.1% | 1.12% | 17.53倍 | 0.93倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ＬＴＳ | 189,900円 | +10.2% | +26.3% | 1.84% | 9.64倍 | 1.95倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
