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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 67.7 | 72.4 | 67.7 | 72.4 | +4.6 | +6.8% | 2,500 |
| 2010/03/09 | 67.8 | 67.8 | 67.1 | 67.8 | ±0 | ±0% | 900 |
| 2010/03/08 | 67.5 | 69.5 | 67.5 | 67.8 | +0.3 | +0.4% | 1,300 |
| 2010/03/05 | 68 | 70 | 67.5 | 67.5 | -0.5 | -0.7% | 1,300 |
| 2010/03/04 | 69 | 69 | 68 | 68 | ±0 | ±0% | 3,300 |
| 2010/03/03 | 68.5 | 69.8 | 68 | 68 | -2 | -2.9% | 1,100 |
| 2010/03/02 | 70 | 70 | 68 | 70 | +2 | +2.9% | 1,000 |
| 2010/03/01 | 73 | 73 | 66.5 | 68 | -6 | -8.1% | 14,200 |
| 2010/02/26 | 70 | 74 | 70 | 74 | +5.1 | +7.4% | 6,400 |
| 2010/02/25 | 68.8 | 69.6 | 68.8 | 68.9 | +2.2 | +3.3% | 4,200 |
| 2010/02/24 | 68.1 | 68.8 | 66.7 | 66.7 | -1.3 | -1.9% | 12,500 |
| 2010/02/23 | 68.8 | 68.9 | 65.1 | 68 | -0.9 | -1.3% | 8,100 |
| 2010/02/22 | 68 | 69 | 67.7 | 68.9 | +0.9 | +1.3% | 1,800 |
| 2010/02/19 | 69 | 69 | 66.5 | 68 | +1 | +1.5% | 4,400 |
| 2010/02/18 | 69 | 69 | 67 | 67 | -1.7 | -2.5% | 10,200 |
| 2010/02/17 | 68.6 | 71.9 | 68.6 | 68.7 | -1.3 | -1.9% | 3,200 |
| 2010/02/16 | 72.8 | 72.9 | 70 | 70 | +1.5 | +2.2% | 4,100 |
| 2010/02/15 | 72.3 | 74.3 | 68.5 | 68.5 | -3.7 | -5.1% | 11,800 |
| 2010/02/12 | 72.1 | 77.9 | 72.1 | 72.2 | -2.8 | -3.7% | 11,700 |
| 2010/02/10 | 73.2 | 77.7 | 72.1 | 75 | +1.9 | +2.6% | 6,300 |
| 2010/02/09 | 73.1 | 73.2 | 72.2 | 73.1 | ±0 | ±0% | 2,800 |
| 2010/02/08 | 75 | 75 | 73.1 | 73.1 | -3.4 | -4.4% | 1,300 |
| 2010/02/05 | 78 | 78 | 73.5 | 76.5 | -3.2 | -4% | 3,600 |
| 2010/02/04 | 79 | 79.9 | 78.9 | 79.7 | +3.7 | +4.9% | 5,900 |
| 2010/02/03 | 73 | 76 | 73 | 76 | +4 | +5.6% | 5,600 |
| 2010/02/02 | 72.1 | 73.1 | 72 | 72 | -1.1 | -1.5% | 6,900 |
| 2010/02/01 | 73.3 | 73.3 | 73 | 73.1 | -1.9 | -2.5% | 3,500 |
| 2010/01/29 | 75 | 75 | 75 | 75 | -1.5 | -2% | 3,800 |
| 2010/01/28 | 77.9 | 78 | 76.5 | 76.5 | -1.5 | -1.9% | 4,500 |
| 2010/01/27 | 76.8 | 78.9 | 73.8 | 78 | +1.5 | +2% | 24,500 |
| 2010/01/26 | 73 | 76.5 | 73 | 76.5 | -0.2 | -0.3% | 2,100 |
| 2010/01/25 | 76.8 | 76.8 | 76.6 | 76.7 | +2.2 | +3% | 2,600 |
| 2010/01/22 | 75 | 75 | 72.9 | 74.5 | -0.5 | -0.7% | 7,400 |
| 2010/01/21 | 75 | 75 | 75 | 75 | ±0 | ±0% | 3,300 |
| 2010/01/20 | 75.1 | 75.1 | 75 | 75 | ±0 | ±0% | 2,800 |
| 2010/01/19 | 76.1 | 79 | 75 | 75 | -1.3 | -1.7% | 26,000 |
| 2010/01/18 | 76.3 | 77 | 76.2 | 76.3 | -0.3 | -0.4% | 2,800 |
| 2010/01/15 | 76.6 | 78 | 76.5 | 76.6 | +0.1 | +0.1% | 5,600 |
| 2010/01/14 | 77.3 | 79.5 | 76 | 76.5 | -1.3 | -1.7% | 18,600 |
| 2010/01/13 | 78 | 78 | 77.1 | 77.8 | +0.1 | +0.1% | 11,300 |
| 2010/01/12 | 77.7 | 77.7 | 77.7 | 77.7 | -0.3 | -0.4% | 300 |
| 2010/01/08 | 77.8 | 78 | 77.5 | 78 | ±0 | ±0% | 13,100 |
| 2010/01/07 | 77.7 | 78.5 | 77.7 | 78 | +0.2 | +0.3% | 5,000 |
| 2010/01/06 | 78 | 78 | 77.8 | 77.8 | +0.1 | +0.1% | 1,400 |
| 2010/01/05 | 78.2 | 79.8 | 77.6 | 77.7 | -0.8 | -1% | 15,000 |
| 2010/01/04 | 77.6 | 78.5 | 77.5 | 78.5 | +1 | +1.3% | 5,100 |
| 2009/12/30 | 78 | 78 | 77.4 | 77.5 | -0.3 | -0.4% | 4,800 |
| 2009/12/29 | 77.8 | 78 | 77.8 | 77.8 | +0.4 | +0.5% | 1,500 |
| 2009/12/28 | 77.9 | 78 | 77.4 | 77.4 | +0.3 | +0.4% | 5,300 |
| 2009/12/25 | 79.8 | 80 | 77.1 | 77.1 | -0.9 | -1.2% | 12,700 |
3601～
3650
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
