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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/03/27 | 1,769 | 1,795 | 1,764 | 1,791 | +36 | +2.1% | 43,500 |
| 2024/03/26 | 1,760 | 1,769 | 1,750 | 1,755 | -3 | -0.2% | 17,800 |
| 2024/03/25 | 1,782 | 1,801 | 1,758 | 1,758 | -24 | -1.3% | 37,500 |
| 2024/03/22 | 1,760 | 1,791 | 1,751 | 1,782 | +26 | +1.5% | 57,600 |
| 2024/03/21 | 1,757 | 1,764 | 1,740 | 1,756 | +12 | +0.7% | 35,700 |
| 2024/03/19 | 1,732 | 1,744 | 1,730 | 1,744 | +6 | +0.3% | 22,500 |
| 2024/03/18 | 1,716 | 1,738 | 1,712 | 1,738 | +33 | +1.9% | 21,100 |
| 2024/03/15 | 1,710 | 1,710 | 1,699 | 1,705 | -5 | -0.3% | 21,600 |
| 2024/03/14 | 1,710 | 1,729 | 1,708 | 1,710 | -7 | -0.4% | 18,800 |
| 2024/03/13 | 1,735 | 1,741 | 1,703 | 1,717 | -11 | -0.6% | 10,700 |
| 2024/03/12 | 1,690 | 1,728 | 1,685 | 1,728 | +30 | +1.8% | 21,000 |
| 2024/03/11 | 1,718 | 1,729 | 1,684 | 1,698 | -28 | -1.6% | 34,400 |
| 2024/03/08 | 1,706 | 1,741 | 1,703 | 1,726 | +9 | +0.5% | 21,200 |
| 2024/03/07 | 1,748 | 1,756 | 1,716 | 1,717 | -20 | -1.2% | 26,700 |
| 2024/03/06 | 1,709 | 1,753 | 1,703 | 1,737 | +34 | +2% | 43,100 |
| 2024/03/05 | 1,680 | 1,711 | 1,669 | 1,703 | +13 | +0.8% | 46,800 |
| 2024/03/04 | 1,702 | 1,717 | 1,683 | 1,690 | -6 | -0.4% | 67,800 |
| 2024/03/01 | 1,720 | 1,720 | 1,694 | 1,696 | -28 | -1.6% | 115,800 |
| 2024/02/29 | 1,732 | 1,740 | 1,714 | 1,724 | -13 | -0.7% | 73,800 |
| 2024/02/28 | 1,744 | 1,750 | 1,727 | 1,737 | -7 | -0.4% | 46,400 |
| 2024/02/27 | 1,769 | 1,773 | 1,744 | 1,744 | -12 | -0.7% | 52,400 |
| 2024/02/26 | 1,780 | 1,786 | 1,756 | 1,756 | -18 | -1% | 37,900 |
| 2024/02/22 | 1,787 | 1,790 | 1,751 | 1,774 | +1 | +0.1% | 41,000 |
| 2024/02/21 | 1,793 | 1,793 | 1,762 | 1,773 | -9 | -0.5% | 37,400 |
| 2024/02/20 | 1,790 | 1,805 | 1,779 | 1,782 | +1 | +0.1% | 42,400 |
| 2024/02/19 | 1,777 | 1,785 | 1,760 | 1,781 | +21 | +1.2% | 24,800 |
| 2024/02/16 | 1,752 | 1,781 | 1,742 | 1,760 | +18 | +1% | 34,900 |
| 2024/02/15 | 1,794 | 1,794 | 1,742 | 1,742 | -57 | -3.2% | 71,300 |
| 2024/02/14 | 1,805 | 1,805 | 1,779 | 1,799 | -18 | -1% | 40,200 |
| 2024/02/13 | 1,802 | 1,825 | 1,795 | 1,817 | +28 | +1.6% | 41,100 |
| 2024/02/09 | 1,782 | 1,820 | 1,782 | 1,789 | +7 | +0.4% | 41,000 |
| 2024/02/08 | 1,801 | 1,809 | 1,772 | 1,782 | -19 | -1.1% | 48,000 |
301～
350
件表示中 / 5088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 | 189,900円 | +7.1% | +21.7% | 5.00% | 8.47倍 | 2.52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 |
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.39倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＺＥＴＡ | 40,600円 | +208.4% | - | 1.06% | 23.45倍 | 10.09倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| マーチャント | 35,400円 | +3.5% | +152.5% | 0.56% | 50.94倍 | 2.57倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| コンフィデンス | 155,100円 | +13.2% | +9.0% | 4.84% | 10.63倍 | 1.66倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
