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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
