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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 90.2 | 92 | 88.6 | 88.6 | -1.9 | -2.1% | 2,700 |
| 2010/12/30 | 90.8 | 91.5 | 90 | 90.5 | -0.4 | -0.4% | 1,200 |
| 2010/12/29 | 91.1 | 91.8 | 90.8 | 90.9 | -0.2 | -0.2% | 2,300 |
| 2010/12/28 | 90 | 96.5 | 90 | 91.1 | +1.3 | +1.4% | 22,800 |
| 2010/12/27 | 91.4 | 91.4 | 88 | 89.8 | ±0 | ±0% | 12,900 |
| 2010/12/24 | 88.5 | 89.9 | 87.6 | 89.8 | -0.2 | -0.2% | 1,700 |
| 2010/12/22 | 85.3 | 90.9 | 85 | 90 | +4 | +4.7% | 9,200 |
| 2010/12/21 | 84.6 | 87 | 84.6 | 86 | +1 | +1.2% | 6,500 |
| 2010/12/20 | 84.4 | 85 | 84.1 | 85 | +0.5 | +0.6% | 2,400 |
| 2010/12/17 | 85.6 | 85.7 | 80.9 | 84.5 | -0.8 | -0.9% | 7,500 |
| 2010/12/16 | 84 | 87 | 84 | 85.3 | -3.5 | -3.9% | 24,000 |
| 2010/12/15 | 86.7 | 89 | 86 | 88.8 | +1.3 | +1.5% | 6,000 |
| 2010/12/14 | 88.5 | 89.6 | 87.5 | 87.5 | ±0 | ±0% | 4,900 |
| 2010/12/13 | 81.2 | 88.5 | 81.2 | 87.5 | +4.8 | +5.8% | 7,200 |
| 2010/12/10 | 81.5 | 83 | 81.5 | 82.7 | -1.3 | -1.5% | 3,400 |
| 2010/12/09 | 83.1 | 84 | 83.1 | 84 | +1 | +1.2% | 3,000 |
| 2010/12/08 | 83.1 | 83.5 | 83 | 83 | ±0 | ±0% | 4,100 |
| 2010/12/07 | 81.4 | 84.2 | 81.4 | 83 | +0.1 | +0.1% | 5,900 |
| 2010/12/06 | 85 | 85 | 82.9 | 82.9 | -1 | -1.2% | 3,900 |
| 2010/12/03 | 81.4 | 83.9 | 80 | 83.9 | +2.9 | +3.6% | 21,600 |
| 2010/12/02 | 79.6 | 83 | 78.1 | 81 | +4 | +5.2% | 15,900 |
| 2010/12/01 | 75.9 | 77 | 75.9 | 77 | +1 | +1.3% | 4,500 |
| 2010/11/30 | 76.3 | 77 | 76 | 76 | -0.2 | -0.3% | 10,900 |
| 2010/11/29 | 77.8 | 77.8 | 76.1 | 76.2 | -1.6 | -2.1% | 1,700 |
| 2010/11/26 | 76.2 | 77.8 | 76.2 | 77.8 | +1.7 | +2.2% | 10,900 |
| 2010/11/25 | 77.5 | 78 | 76 | 76.1 | +0.9 | +1.2% | 7,200 |
| 2010/11/24 | 75.3 | 77.5 | 75.2 | 75.2 | -3.1 | -4% | 7,400 |
| 2010/11/22 | 75 | 78.7 | 75 | 78.3 | +2.8 | +3.7% | 4,400 |
| 2010/11/19 | 78.8 | 78.8 | 75 | 75.5 | +0.6 | +0.8% | 12,900 |
| 2010/11/18 | 74.7 | 75 | 73 | 74.9 | -0.1 | -0.1% | 11,100 |
| 2010/11/17 | 76 | 76.3 | 75 | 75 | -1.3 | -1.7% | 6,000 |
| 2010/11/16 | 76.3 | 77 | 76.3 | 76.3 | ±0 | ±0% | 5,400 |
| 2010/11/15 | 76.2 | 77.8 | 76.2 | 76.3 | -3.7 | -4.6% | 30,400 |
| 2010/11/12 | 78 | 80 | 78 | 80 | +2.1 | +2.7% | 5,000 |
| 2010/11/11 | 77.5 | 80 | 77.5 | 77.9 | -2.6 | -3.2% | 1,700 |
| 2010/11/10 | 80.5 | 80.5 | 79.9 | 80.5 | ±0 | ±0% | 3,700 |
| 2010/11/09 | 77 | 80.5 | 75 | 80.5 | +4.5 | +5.9% | 7,000 |
| 2010/11/08 | 75.8 | 76.1 | 75.8 | 76 | -3.3 | -4.2% | 700 |
| 2010/11/05 | 75.4 | 79.3 | 75.4 | 79.3 | +3.9 | +5.2% | 1,400 |
| 2010/11/04 | 76.2 | 80 | 75.4 | 75.4 | -3.8 | -4.8% | 3,800 |
| 2010/11/02 | 76.4 | 79.9 | 76.3 | 79.2 | +2.9 | +3.8% | 2,700 |
| 2010/11/01 | 80 | 80 | 76.3 | 76.3 | -3.7 | -4.6% | 2,200 |
| 2010/10/29 | 77.5 | 80 | 77.5 | 80 | +2.5 | +3.2% | 700 |
| 2010/10/28 | 79 | 80 | 77.5 | 77.5 | -2.1 | -2.6% | 2,100 |
| 2010/10/27 | 76.2 | 79.6 | 76.2 | 79.6 | +3.5 | +4.6% | 1,800 |
| 2010/10/26 | 80 | 80 | 76.1 | 76.1 | +1.1 | +1.5% | 7,700 |
| 2010/10/25 | 77.5 | 77.5 | 75 | 75 | -4 | -5.1% | 5,200 |
| 2010/10/22 | 79 | 79 | 79 | 79 | +0.5 | +0.6% | 700 |
| 2010/10/21 | 79.7 | 80 | 78.5 | 78.5 | +3 | +4% | 2,500 |
| 2010/10/20 | 75.5 | 75.5 | 74 | 75.5 | -4.5 | -5.6% | 1,000 |
3401～
3450
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
