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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,330 | 3,330 | 3,240 | 3,240 | -110 | -3.3% | 400 |
| 2006/11/29 | 3,390 | 3,390 | 3,350 | 3,350 | +50 | +1.5% | 1,700 |
| 2006/11/28 | 3,270 | 3,300 | 3,250 | 3,300 | -70 | -2.1% | 900 |
| 2006/11/27 | 3,300 | 3,370 | 3,300 | 3,370 | +120 | +3.7% | 800 |
| 2006/11/24 | 3,250 | 3,260 | 3,250 | 3,250 | +20 | +0.6% | 400 |
| 2006/11/22 | 3,230 | 3,230 | 3,130 | 3,230 | -50 | -1.5% | 900 |
| 2006/11/21 | 3,050 | 3,340 | 3,050 | 3,280 | +180 | +5.8% | 4,600 |
| 2006/11/20 | 3,120 | 3,130 | 3,050 | 3,100 | -20 | -0.6% | 4,900 |
| 2006/11/17 | 3,080 | 3,120 | 3,080 | 3,120 | -10 | -0.3% | 600 |
| 2006/11/16 | 3,170 | 3,170 | 3,130 | 3,130 | +70 | +2.3% | 900 |
| 2006/11/15 | 3,010 | 3,100 | 3,010 | 3,060 | +10 | +0.3% | 1,600 |
| 2006/11/14 | 3,080 | 3,090 | 3,050 | 3,050 | +20 | +0.7% | 1,300 |
| 2006/11/13 | 3,050 | 3,050 | 3,030 | 3,030 | +20 | +0.7% | 400 |
| 2006/11/10 | 2,990 | 3,010 | 2,960 | 3,010 | -30 | -1% | 700 |
| 2006/11/09 | 3,040 | 3,040 | 3,000 | 3,040 | -50 | -1.6% | 1,200 |
| 2006/11/08 | 3,150 | 3,150 | 3,090 | 3,090 | -120 | -3.7% | 400 |
| 2006/11/07 | 3,200 | 3,250 | 3,200 | 3,210 | +70 | +2.2% | 1,200 |
| 2006/11/06 | 3,150 | 3,200 | 3,140 | 3,140 | -10 | -0.3% | 600 |
| 2006/11/02 | 3,150 | 3,150 | 3,150 | 3,150 | -70 | -2.2% | 100 |
| 2006/11/01 | 3,230 | 3,240 | 3,120 | 3,220 | ±0 | ±0% | 1,300 |
| 2006/10/31 | 3,000 | 3,220 | 3,000 | 3,220 | +220 | +7.3% | 5,800 |
| 2006/10/30 | 3,000 | 3,030 | 2,970 | 3,000 | +40 | +1.4% | 2,300 |
| 2006/10/27 | 2,960 | 3,000 | 2,960 | 2,960 | -50 | -1.7% | 1,200 |
| 2006/10/26 | 2,960 | 3,040 | 2,900 | 3,010 | +50 | +1.7% | 1,600 |
| 2006/10/25 | 3,020 | 3,020 | 2,960 | 2,960 | -50 | -1.7% | 400 |
| 2006/10/24 | 2,990 | 3,080 | 2,990 | 3,010 | -10 | -0.3% | 1,800 |
| 2006/10/23 | 2,820 | 3,040 | 2,780 | 3,020 | +60 | +2% | 3,000 |
| 2006/10/20 | 3,050 | 3,050 | 2,910 | 2,960 | -110 | -3.6% | 3,600 |
| 2006/10/19 | 2,950 | 3,070 | 2,950 | 3,070 | +150 | +5.1% | 6,200 |
| 2006/10/18 | 2,670 | 2,960 | 2,670 | 2,920 | +200 | +7.4% | 14,200 |
| 2006/10/17 | 2,530 | 2,720 | 2,530 | 2,720 | +180 | +7.1% | 5,100 |
| 2006/10/16 | 2,540 | 2,690 | 2,540 | 2,540 | +200 | +8.5% | 11,400 |
| 2006/10/13 | 2,290 | 2,340 | 2,240 | 2,340 | +130 | +5.9% | 10,300 |
| 2006/10/12 | 2,190 | 2,220 | 2,120 | 2,210 | +100 | +4.7% | 5,400 |
| 2006/10/11 | 2,390 | 2,400 | 2,080 | 2,110 | -200 | -8.7% | 10,100 |
| 2006/10/10 | 2,420 | 2,490 | 2,310 | 2,310 | -260 | -10.1% | 7,000 |
| 2006/10/06 | 2,660 | 2,660 | 2,520 | 2,570 | -130 | -4.8% | 3,500 |
| 2006/10/05 | 2,810 | 2,840 | 2,700 | 2,700 | -110 | -3.9% | 2,100 |
| 2006/10/04 | 2,890 | 2,890 | 2,810 | 2,810 | -80 | -2.8% | 700 |
| 2006/10/03 | 2,850 | 2,890 | 2,850 | 2,890 | ±0 | ±0% | 500 |
| 2006/10/02 | 2,900 | 2,900 | 2,890 | 2,890 | -50 | -1.7% | 1,700 |
| 2006/09/29 | 2,930 | 2,940 | 2,930 | 2,940 | +50 | +1.7% | 300 |
| 2006/09/28 | 2,840 | 2,890 | 2,810 | 2,890 | +140 | +5.1% | 400 |
| 2006/09/27 | 2,810 | 2,810 | 2,750 | 2,750 | - | - | 500 |
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 2,980 | 2,980 | 2,980 | 2,980 | +20 | +0.7% | 200 |
| 2006/09/22 | 2,940 | 3,000 | 2,900 | 2,960 | -70 | -2.3% | 6,300 |
| 2006/09/21 | 2,930 | 3,030 | 2,890 | 3,030 | +130 | +4.5% | 9,500 |
| 2006/09/20 | 2,970 | 2,980 | 2,850 | 2,900 | -60 | -2% | 8,100 |
| 2006/09/19 | 3,150 | 3,210 | 2,950 | 2,960 | +60 | +2.1% | 49,800 |
4401～
4450
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
