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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 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 |
| 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 |
3751～
3800
件表示中 / 5114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 | 229,500円 | +7.1% | +21.7% | 4.36% | 10.24倍 | 3.05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 | 109,600円 | +10.0% | -6.8% | 2.74% | 14.04倍 | 2.27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 |
| さくらさ | 276,700円 | +4.8% | +0.3% | 0.87% | 17.50倍 | 2.27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 |
| レンティア | 114,000円 | +3.9% | +12.5% | 2.72% | 8.41倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| アドウェイズ | 29,700円 | -7.8% | -66.2% | 2.14% | 582.35倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
