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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/05 | 93.5 | 93.5 | 90.5 | 92.6 | -6.4 | -6.5% | 4,000 |
| 2010/08/04 | 99.5 | 99.5 | 99 | 99 | -0.9 | -0.9% | 300 |
| 2010/08/03 | 99.9 | 99.9 | 99.9 | 99.9 | -0.1 | -0.1% | 700 |
| 2010/08/02 | 100 | 100 | 99.9 | 100 | +0.1 | +0.1% | 700 |
| 2010/07/30 | 93 | 99.9 | 93 | 99.9 | +3.5 | +3.6% | 700 |
| 2010/07/29 | 96.5 | 97 | 95 | 96.4 | -3.5 | -3.5% | 900 |
| 2010/07/28 | 99.9 | 100 | 99.9 | 99.9 | -0.1 | -0.1% | 1,200 |
| 2010/07/27 | 100 | 100 | 100 | 100 | ±0 | ±0% | 900 |
| 2010/07/26 | 89 | 100 | 89 | 100 | +13.6 | +15.7% | 7,100 |
| 2010/07/23 | 91.5 | 91.5 | 86.4 | 86.4 | -5.8 | -6.3% | 1,300 |
| 2010/07/22 | 88.5 | 92.2 | 86.2 | 92.2 | +4.4 | +5% | 1,100 |
| 2010/07/21 | 90 | 90 | 87.8 | 87.8 | -1.9 | -2.1% | 3,200 |
| 2010/07/20 | 90.2 | 90.2 | 89.7 | 89.7 | -0.6 | -0.7% | 6,100 |
| 2010/07/16 | 91 | 92.5 | 90.2 | 90.3 | -0.7 | -0.8% | 2,000 |
| 2010/07/15 | 96 | 96 | 91 | 91 | -3 | -3.2% | 1,800 |
| 2010/07/14 | 92 | 94 | 91 | 94 | +2.5 | +2.7% | 3,300 |
| 2010/07/13 | 92 | 92 | 91.5 | 91.5 | -1.3 | -1.4% | 400 |
| 2010/07/12 | 91.8 | 92.8 | 91.8 | 92.8 | ±0 | ±0% | 700 |
3651～
3700
件表示中 / 5115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 | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04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 |
| Ｔ＆Ｇニーズ | 87,100円 | -25.6% | - | 4.75% | 25.44倍 | 0.70倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ティア | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| さくらさ | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44倍 | 2.26倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| 平安レイ | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
