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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 78.8 | 78.9 | 76.9 | 78 | -0.8 | -1% | 4,700 |
| 2009/12/22 | 77 | 79.2 | 76.9 | 78.8 | +1.8 | +2.3% | 20,000 |
| 2009/12/21 | 77 | 78 | 76.6 | 77 | -0.2 | -0.3% | 11,300 |
| 2009/12/18 | 77.9 | 79.9 | 77.1 | 77.2 | +0.7 | +0.9% | 8,000 |
| 2009/12/17 | 78 | 78 | 76.1 | 76.5 | -1.7 | -2.2% | 5,900 |
| 2009/12/16 | 78.2 | 78.5 | 78.1 | 78.2 | +0.2 | +0.3% | 2,100 |
| 2009/12/15 | 78.9 | 79 | 78 | 78 | -1 | -1.3% | 2,900 |
| 2009/12/14 | 79 | 79 | 79 | 79 | +0.1 | +0.1% | 400 |
| 2009/12/11 | 78.5 | 82 | 78.2 | 78.9 | -3.4 | -4.1% | 2,700 |
| 2009/12/10 | 78.9 | 82.3 | 78 | 82.3 | +1.4 | +1.7% | 1,300 |
| 2009/12/09 | 79 | 80.9 | 79 | 80.9 | -1.1 | -1.3% | 7,400 |
| 2009/12/08 | 83 | 83 | 79 | 82 | -1 | -1.2% | 2,800 |
| 2009/12/07 | 80 | 83 | 80 | 83 | ±0 | ±0% | 1,900 |
| 2009/12/04 | 84 | 86 | 80 | 83 | -1 | -1.2% | 3,900 |
| 2009/12/03 | 87 | 89 | 82 | 84 | -2 | -2.3% | 6,200 |
| 2009/12/02 | 79 | 86 | 79 | 86 | +10 | +13.2% | 6,700 |
| 2009/12/01 | 74.1 | 76 | 74.1 | 76 | +2 | +2.7% | 2,600 |
| 2009/11/30 | 72 | 74.2 | 72 | 74 | -3 | -3.9% | 8,500 |
| 2009/11/27 | 80.5 | 80.5 | 76.5 | 77 | +0.5 | +0.7% | 3,700 |
| 2009/11/26 | 76.3 | 79.3 | 76.3 | 76.5 | -5.5 | -6.7% | 6,100 |
| 2009/11/25 | 82 | 82 | 77.9 | 82 | +2 | +2.5% | 16,600 |
| 2009/11/24 | 81.9 | 82 | 78 | 80 | -6 | -7% | 23,400 |
| 2009/11/20 | 80.9 | 86 | 80 | 86 | +1.1 | +1.3% | 12,800 |
| 2009/11/19 | 86 | 86 | 84.9 | 84.9 | -0.6 | -0.7% | 300 |
| 2009/11/18 | 86.1 | 86.1 | 80.1 | 85.5 | -0.5 | -0.6% | 3,600 |
| 2009/11/17 | 89 | 90 | 85 | 86 | -3 | -3.4% | 6,200 |
| 2009/11/16 | 99 | 99 | 89 | 89 | -8 | -8.2% | 6,500 |
| 2009/11/13 | 97.1 | 100 | 97 | 97 | +1 | +1% | 2,800 |
| 2009/11/12 | 98 | 98 | 96 | 96 | -4 | -4% | 1,100 |
| 2009/11/11 | 101 | 101 | 100 | 100 | ±0 | ±0% | 1,100 |
| 2009/11/10 | 100 | 100.1 | 100 | 100 | -1 | -1% | 2,300 |
| 2009/11/09 | 101 | 101 | 101 | 101 | ±0 | ±0% | 200 |
| 2009/11/06 | 101 | 101 | 100.1 | 101 | ±0 | ±0% | 1,100 |
| 2009/11/05 | 103 | 103 | 100.7 | 101 | ±0 | ±0% | 1,900 |
| 2009/11/04 | 104.9 | 104.9 | 100.9 | 101 | -4 | -3.8% | 1,600 |
| 2009/11/02 | 104.9 | 105 | 100 | 105 | +4 | +4% | 2,600 |
| 2009/10/30 | 104.9 | 104.9 | 101 | 101 | +0.9 | +0.9% | 1,700 |
| 2009/10/29 | 102 | 103.4 | 100 | 100.1 | -3.8 | -3.7% | 2,800 |
| 2009/10/28 | 100.5 | 103.9 | 97 | 103.9 | +3.4 | +3.4% | 2,800 |
| 2009/10/27 | 104 | 104 | 100.5 | 100.5 | -0.1 | -0.1% | 1,800 |
| 2009/10/26 | 104.9 | 105.8 | 100.6 | 100.6 | -2.3 | -2.2% | 5,100 |
| 2009/10/23 | 103.2 | 107 | 101.1 | 102.9 | -5.1 | -4.7% | 9,400 |
| 2009/10/22 | 109.2 | 109.2 | 104 | 108 | -1 | -0.9% | 3,600 |
| 2009/10/21 | 107.3 | 110.9 | 107 | 109 | -0.1 | -0.1% | 4,400 |
| 2009/10/20 | 113 | 113 | 109.1 | 109.1 | -0.9 | -0.8% | 3,400 |
| 2009/10/19 | 110 | 110 | 110 | 110 | ±0 | ±0% | 700 |
| 2009/10/16 | 110 | 110 | 110 | 110 | +1 | +0.9% | 300 |
| 2009/10/15 | 109.1 | 109.9 | 109 | 109 | +0.3 | +0.3% | 5,100 |
| 2009/10/14 | 108.7 | 109 | 108.7 | 108.7 | - | - | 2,000 |
| 2009/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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
