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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 80 | 80 | 78.2 | 80 | ±0 | ±0% | 2,500 |
| 2010/10/18 | 78.9 | 81 | 78.9 | 80 | -1.9 | -2.3% | 3,400 |
| 2010/10/15 | 82.1 | 83 | 81.9 | 81.9 | -0.2 | -0.2% | 1,600 |
| 2010/10/14 | 80 | 82.1 | 80 | 82.1 | -5.4 | -6.2% | 2,000 |
| 2010/10/13 | 87.5 | 87.5 | 82 | 87.5 | ±0 | ±0% | 3,800 |
| 2010/10/12 | 86 | 87.5 | 86 | 87.5 | +5.5 | +6.7% | 300 |
| 2010/10/08 | 81.1 | 83 | 81 | 82 | -4.5 | -5.2% | 1,000 |
| 2010/10/07 | 88.5 | 88.5 | 85 | 86.5 | +1.5 | +1.8% | 1,200 |
| 2010/10/06 | 83 | 85 | 80.1 | 85 | +2 | +2.4% | 5,500 |
| 2010/10/05 | 80.3 | 83 | 80.3 | 83 | -6.3 | -7.1% | 4,600 |
| 2010/10/04 | 86 | 89.3 | 86 | 89.3 | +3.3 | +3.8% | 2,900 |
| 2010/10/01 | 86.1 | 86.1 | 86 | 86 | ±0 | ±0% | 2,200 |
| 2010/09/30 | 87.5 | 88 | 86 | 86 | ±0 | ±0% | 600 |
| 2010/09/29 | 83.5 | 86 | 83.5 | 86 | -1.4 | -1.6% | 700 |
| 2010/09/28 | 83.3 | 87.4 | 83.3 | 87.4 | -1.9 | -2.1% | 800 |
| 2010/09/27 | 87.6 | 90.8 | 86.3 | 89.3 | +1.8 | +2.1% | 5,700 |
| 2010/09/24 | 91.8 | 91.8 | 87.5 | 87.5 | -3.5 | -3.8% | 6,700 |
| 2010/09/22 | 89 | 91 | 89 | 91 | +3.5 | +4% | 500 |
| 2010/09/21 | 90 | 90 | 87.5 | 87.5 | -0.5 | -0.6% | 800 |
| 2010/09/17 | 88 | 88 | 88 | 88 | +3 | +3.5% | 100 |
| 2010/09/16 | 85 | 88.4 | 83 | 85 | +2.5 | +3% | 3,400 |
| 2010/09/15 | 86.4 | 86.5 | 82.1 | 82.5 | -5.5 | -6.3% | 6,700 |
| 2010/09/14 | 90 | 90 | 88 | 88 | -4.5 | -4.9% | 5,500 |
| 2010/09/13 | 85 | 92.5 | 85 | 92.5 | +4.5 | +5.1% | 1,800 |
| 2010/09/10 | 91.5 | 91.5 | 88 | 88 | -2 | -2.2% | 1,300 |
| 2010/09/09 | 88.5 | 90 | 88.5 | 90 | +1.8 | +2% | 900 |
| 2010/09/08 | 93.2 | 93.2 | 88.2 | 88.2 | -5.3 | -5.7% | 700 |
| 2010/09/07 | 93.5 | 93.5 | 93.5 | 93.5 | +1.5 | +1.6% | 600 |
| 2010/09/06 | 92.7 | 92.7 | 92 | 92 | -0.9 | -1% | 200 |
| 2010/09/03 | 92.9 | 92.9 | 92.9 | 92.9 | +0.9 | +1% | 100 |
| 2010/09/02 | 92 | 92 | 92 | 92 | +4 | +4.5% | 100 |
| 2010/09/01 | 93 | 93 | 88 | 88 | -2 | -2.2% | 1,700 |
| 2010/08/31 | 90 | 90 | 90 | 90 | -3.5 | -3.7% | 1,000 |
| 2010/08/30 | 93 | 93.5 | 93 | 93.5 | +2.5 | +2.7% | 800 |
| 2010/08/27 | 88 | 92.5 | 88 | 91 | +6 | +7.1% | 2,500 |
| 2010/08/26 | 84.5 | 85.5 | 84.5 | 85 | +0.5 | +0.6% | 400 |
| 2010/08/25 | 85.5 | 85.5 | 78.1 | 84.5 | +1.5 | +1.8% | 7,700 |
| 2010/08/24 | 90 | 90 | 80 | 83 | -4.9 | -5.6% | 4,700 |
| 2010/08/23 | 89 | 91 | 87.9 | 87.9 | +3.4 | +4% | 600 |
| 2010/08/20 | 89.5 | 89.5 | 84.5 | 84.5 | -3.5 | -4% | 1,300 |
| 2010/08/19 | 86.8 | 88 | 86.8 | 88 | +2.7 | +3.2% | 300 |
| 2010/08/18 | 76.2 | 89.9 | 76.2 | 85.3 | +9.3 | +12.2% | 3,500 |
| 2010/08/17 | 84 | 84 | 76 | 76 | -4.1 | -5.1% | 4,600 |
| 2010/08/16 | 80.8 | 82.5 | 80.1 | 80.1 | -7.4 | -8.5% | 3,900 |
| 2010/08/13 | 81 | 89.1 | 81 | 87.5 | +2 | +2.3% | 5,200 |
| 2010/08/12 | 85.5 | 85.5 | 85.5 | 85.5 | -1.5 | -1.7% | 100 |
| 2010/08/11 | 87 | 87 | 87 | 87 | ±0 | ±0% | 1,700 |
| 2010/08/10 | 86.5 | 87 | 85.1 | 87 | +0.8 | +0.9% | 3,400 |
| 2010/08/09 | 91.1 | 91.1 | 86.2 | 86.2 | -4.9 | -5.4% | 5,400 |
| 2010/08/06 | 98.6 | 98.6 | 91.1 | 91.1 | -1.5 | -1.6% | 3,700 |
3451～
3500
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
