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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,100 | 1,109 | 1,081 | 1,095 | -14 | -1.3% | 30,500 |
| 2013/11/05 | 1,125 | 1,130 | 1,068 | 1,109 | -37 | -3.2% | 55,500 |
| 2013/11/01 | 1,155 | 1,155 | 1,101 | 1,146 | -10 | -0.9% | 46,700 |
| 2013/10/31 | 1,151 | 1,170 | 1,151 | 1,156 | -7 | -0.6% | 31,400 |
| 2013/10/30 | 1,207 | 1,209 | 1,155 | 1,163 | -42 | -3.5% | 72,400 |
| 2013/10/29 | 1,193 | 1,210 | 1,180 | 1,205 | +23 | +1.9% | 98,400 |
| 2013/10/28 | 1,189 | 1,189 | 1,175 | 1,182 | +9 | +0.8% | 27,300 |
| 2013/10/25 | 1,198 | 1,198 | 1,168 | 1,173 | -3 | -0.3% | 81,800 |
| 2013/10/24 | 1,145 | 1,187 | 1,140 | 1,176 | +9 | +0.8% | 50,600 |
| 2013/10/23 | 1,180 | 1,198 | 1,150 | 1,167 | -20 | -1.7% | 65,100 |
| 2013/10/22 | 1,180 | 1,192 | 1,152 | 1,187 | +30 | +2.6% | 109,200 |
| 2013/10/21 | 1,143 | 1,163 | 1,140 | 1,157 | +29 | +2.6% | 73,000 |
| 2013/10/18 | 1,070 | 1,129 | 1,066 | 1,128 | +62 | +5.8% | 66,900 |
| 2013/10/17 | 1,070 | 1,076 | 1,058 | 1,066 | +8 | +0.8% | 30,700 |
| 2013/10/16 | 1,053 | 1,075 | 1,038 | 1,058 | +1 | +0.1% | 47,300 |
| 2013/10/15 | 1,060 | 1,074 | 1,053 | 1,057 | +8 | +0.8% | 27,800 |
| 2013/10/11 | 1,053 | 1,053 | 1,032 | 1,049 | +24 | +2.3% | 45,300 |
| 2013/10/10 | 1,030 | 1,042 | 1,013 | 1,025 | +9 | +0.9% | 45,000 |
| 2013/10/09 | 993 | 1,018 | 985 | 1,016 | +23 | +2.3% | 53,200 |
| 2013/10/08 | 1,000 | 1,015 | 984 | 993 | -18 | -1.8% | 91,300 |
| 2013/10/07 | 1,050 | 1,055 | 1,009 | 1,011 | -35 | -3.3% | 48,100 |
| 2013/10/04 | 1,058 | 1,082 | 1,036 | 1,046 | -21 | -2% | 36,500 |
| 2013/10/03 | 1,045 | 1,085 | 1,045 | 1,067 | +6 | +0.6% | 54,100 |
| 2013/10/02 | 1,098 | 1,100 | 1,052 | 1,061 | -39 | -3.5% | 80,600 |
| 2013/10/01 | 1,120 | 1,134 | 1,020 | 1,100 | -42 | -3.7% | 154,600 |
| 2013/09/30 | 1,163 | 1,163 | 1,140 | 1,142 | -18 | -1.6% | 32,900 |
| 2013/09/27 | 1,156 | 1,160 | 1,125 | 1,160 | +7 | +0.6% | 69,900 |
| 2013/09/26 | 1,147 | 1,160 | 1,125 | 1,153 | -33 | -2.8% | 86,900 |
| 2013/09/25 | 1,199 | 1,205 | 1,180 | 1,186 | -27 | -2.2% | 64,500 |
| 2013/09/24 | 1,205 | 1,219 | 1,194 | 1,213 | +8 | +0.7% | 49,500 |
| 2013/09/20 | 1,207 | 1,208 | 1,190 | 1,205 | -2 | -0.2% | 58,400 |
| 2013/09/19 | 1,202 | 1,218 | 1,196 | 1,207 | +5 | +0.4% | 47,000 |
| 2013/09/18 | 1,250 | 1,250 | 1,196 | 1,202 | -22 | -1.8% | 91,700 |
| 2013/09/17 | 1,198 | 1,250 | 1,193 | 1,224 | +54 | +4.6% | 110,300 |
| 2013/09/13 | 1,195 | 1,195 | 1,166 | 1,170 | -11 | -0.9% | 42,300 |
| 2013/09/12 | 1,178 | 1,188 | 1,160 | 1,181 | +1 | +0.1% | 26,000 |
| 2013/09/11 | 1,191 | 1,207 | 1,177 | 1,180 | -18 | -1.5% | 57,200 |
| 2013/09/10 | 1,220 | 1,235 | 1,192 | 1,198 | -17 | -1.4% | 51,400 |
| 2013/09/09 | 1,200 | 1,215 | 1,175 | 1,215 | +60 | +5.2% | 66,700 |
| 2013/09/06 | 1,160 | 1,175 | 1,131 | 1,155 | -5 | -0.4% | 49,500 |
| 2013/09/05 | 1,191 | 1,199 | 1,151 | 1,160 | -41 | -3.4% | 72,700 |
| 2013/09/04 | 1,182 | 1,207 | 1,166 | 1,201 | +25 | +2.1% | 72,700 |
| 2013/09/03 | 1,160 | 1,209 | 1,148 | 1,176 | +20 | +1.7% | 84,300 |
| 2013/09/02 | 1,175 | 1,177 | 1,137 | 1,156 | -15 | -1.3% | 58,900 |
| 2013/08/30 | 1,168 | 1,220 | 1,156 | 1,171 | +5 | +0.4% | 241,300 |
| 2013/08/29 | 1,112 | 1,195 | 1,110 | 1,166 | +43 | +3.8% | 211,800 |
| 2013/08/28 | 1,121 | 1,154 | 1,110 | 1,123 | -58 | -4.9% | 166,300 |
| 2013/08/27 | 1,252 | 1,253 | 1,164 | 1,181 | -72 | -5.7% | 245,100 |
| 2013/08/26 | 1,150 | 1,299 | 1,146 | 1,253 | +123 | +10.9% | 518,400 |
| 2013/08/23 | 1,117 | 1,145 | 1,113 | 1,130 | +20 | +1.8% | 118,500 |
2701～
2750
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
