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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 102.9 | 105 | 101.1 | 102 | -3 | -2.9% | 2,200 |
| 2010/05/25 | 111.8 | 111.8 | 105 | 105 | -3.5 | -3.2% | 5,300 |
| 2010/05/24 | 113 | 113 | 107 | 108.5 | -1.5 | -1.4% | 2,100 |
| 2010/05/21 | 109.9 | 110.1 | 101.6 | 110 | -0.2 | -0.2% | 18,000 |
| 2010/05/20 | 116 | 116.4 | 110.1 | 110.2 | -12.8 | -10.4% | 20,100 |
| 2010/05/19 | 112.5 | 140 | 112.5 | 123 | +13 | +11.8% | 122,100 |
| 2010/05/18 | 107 | 110 | 97.5 | 110 | +15 | +15.8% | 28,300 |
| 2010/05/17 | 104 | 104.8 | 95 | 95 | -9 | -8.7% | 28,000 |
| 2010/05/14 | 108.9 | 111.2 | 101.6 | 104 | -1.9 | -1.8% | 11,800 |
| 2010/05/13 | 105.1 | 105.9 | 97.5 | 105.9 | +0.9 | +0.9% | 16,200 |
| 2010/05/12 | 118.2 | 121.2 | 105 | 105 | -18.1 | -14.7% | 24,200 |
| 2010/05/11 | 130 | 130.6 | 122.1 | 123.1 | -11.9 | -8.8% | 35,700 |
| 2010/05/10 | 116.5 | 140 | 114.2 | 135 | +12.5 | +10.2% | 37,100 |
| 2010/05/07 | 126 | 127.5 | 120 | 122.5 | -22.5 | -15.5% | 79,500 |
| 2010/05/06 | 150 | 150 | 145 | 145 | -5 | -3.3% | 33,900 |
| 2010/04/30 | 150 | 151.5 | 145 | 150 | ±0 | ±0% | 12,100 |
| 2010/04/28 | 150 | 155 | 150 | 150 | ±0 | ±0% | 16,500 |
| 2010/04/27 | 146.4 | 150 | 141.2 | 150 | +9.5 | +6.8% | 28,600 |
| 2010/04/26 | 154.9 | 154.9 | 140.5 | 140.5 | -4.4 | -3% | 14,700 |
| 2010/04/23 | 140.5 | 144.9 | 140 | 144.9 | +4.9 | +3.5% | 13,500 |
| 2010/04/22 | 140 | 148 | 140 | 140 | -5 | -3.4% | 29,300 |
| 2010/04/21 | 140.1 | 155 | 140 | 145 | +3 | +2.1% | 33,000 |
| 2010/04/20 | 168 | 168 | 140.6 | 142 | -27 | -16% | 69,500 |
| 2010/04/19 | 131.2 | 169 | 131.2 | 169 | +30 | +21.6% | 84,000 |
| 2010/04/16 | 142.3 | 146.7 | 135.6 | 139 | -2.7 | -1.9% | 15,800 |
| 2010/04/15 | 149.1 | 150 | 137.6 | 141.7 | -7.4 | -5% | 46,000 |
| 2010/04/14 | 185.5 | 186 | 141 | 149.1 | -16.4 | -9.9% | 188,700 |
| 2010/04/13 | 147.5 | 165.5 | 147.5 | 165.5 | +30 | +22.1% | 236,000 |
| 2010/04/12 | 105.5 | 135.5 | 105.5 | 135.5 | +30 | +28.4% | 60,400 |
| 2010/04/09 | 108 | 108 | 100.5 | 105.5 | +2.6 | +2.5% | 19,300 |
| 2010/04/08 | 93.5 | 103 | 93 | 102.9 | +9.6 | +10.3% | 20,800 |
| 2010/04/07 | 93.3 | 93.8 | 91.5 | 93.3 | +1.5 | +1.6% | 6,200 |
| 2010/04/06 | 89 | 93 | 89 | 91.8 | +4.8 | +5.5% | 28,500 |
| 2010/04/05 | 85 | 87 | 84.5 | 87 | +2 | +2.4% | 5,800 |
| 2010/04/02 | 83 | 85 | 83 | 85 | +1.8 | +2.2% | 8,100 |
| 2010/04/01 | 86.3 | 86.3 | 83.2 | 83.2 | -3.8 | -4.4% | 3,700 |
| 2010/03/31 | 88.6 | 88.6 | 85.6 | 87 | +1 | +1.2% | 11,800 |
| 2010/03/30 | 82.3 | 86 | 78.5 | 86 | +5.2 | +6.4% | 8,000 |
| 2010/03/29 | 79.5 | 80.8 | 76.5 | 80.8 | -0.2 | -0.2% | 12,100 |
| 2010/03/26 | 78.5 | 81 | 78.5 | 81 | +2.4 | +3.1% | 3,100 |
| 2010/03/25 | 78.5 | 82.9 | 78.5 | 78.6 | -5.9 | -7% | 16,600 |
| 2010/03/24 | 77 | 90 | 77 | 84.5 | +9.5 | +12.7% | 38,200 |
| 2010/03/23 | 77 | 78 | 75 | 75 | -1 | -1.3% | 9,800 |
| 2010/03/19 | 73.3 | 76.9 | 73.3 | 76 | +2.1 | +2.8% | 3,700 |
| 2010/03/18 | 73.5 | 74 | 71.3 | 73.9 | ±0 | ±0% | 7,300 |
| 2010/03/17 | 72 | 73.9 | 70.6 | 73.9 | +0.9 | +1.2% | 5,200 |
| 2010/03/16 | 74.5 | 74.5 | 73 | 73 | -3 | -3.9% | 3,400 |
| 2010/03/15 | 74.5 | 79 | 70.6 | 76 | +2.5 | +3.4% | 13,800 |
| 2010/03/12 | 70 | 73.5 | 70 | 73.5 | +2.9 | +4.1% | 6,500 |
| 2010/03/11 | 72.7 | 73.4 | 70.6 | 70.6 | -1.8 | -2.5% | 3,800 |
3551～
3600
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
