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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 2,870 | 2,940 | 2,840 | 2,900 | -90 | -3% | 45,600 |
| 2006/09/14 | 3,130 | 3,160 | 2,930 | 2,990 | -90 | -2.9% | 25,900 |
| 2006/09/13 | 3,110 | 3,270 | 3,070 | 3,080 | +10 | +0.3% | 21,700 |
| 2006/09/12 | 3,180 | 3,180 | 3,050 | 3,070 | -140 | -4.4% | 33,600 |
| 2006/09/11 | 3,340 | 3,340 | 3,210 | 3,210 | -110 | -3.3% | 19,700 |
| 2006/09/08 | 3,360 | 3,380 | 3,290 | 3,320 | -60 | -1.8% | 37,800 |
| 2006/09/07 | 3,420 | 3,430 | 3,380 | 3,380 | -90 | -2.6% | 19,200 |
| 2006/09/06 | 3,470 | 3,480 | 3,420 | 3,470 | -20 | -0.6% | 12,900 |
| 2006/09/05 | 3,450 | 3,500 | 3,430 | 3,490 | +40 | +1.2% | 9,100 |
| 2006/09/04 | 3,450 | 3,460 | 3,390 | 3,450 | +50 | +1.5% | 22,500 |
| 2006/09/01 | 3,410 | 3,440 | 3,380 | 3,400 | -60 | -1.7% | 15,700 |
| 2006/08/31 | 3,500 | 3,510 | 3,440 | 3,460 | -90 | -2.5% | 22,000 |
| 2006/08/30 | 3,650 | 3,660 | 3,490 | 3,550 | -140 | -3.8% | 21,600 |
| 2006/08/29 | 3,740 | 3,740 | 3,640 | 3,690 | +30 | +0.8% | 3,200 |
| 2006/08/28 | 3,770 | 3,770 | 3,610 | 3,660 | -110 | -2.9% | 5,300 |
| 2006/08/25 | 3,840 | 3,840 | 3,750 | 3,770 | +10 | +0.3% | 3,100 |
| 2006/08/24 | 3,790 | 3,810 | 3,740 | 3,760 | +50 | +1.3% | 10,300 |
| 2006/08/23 | 3,700 | 3,710 | 3,660 | 3,710 | +20 | +0.5% | 3,800 |
| 2006/08/22 | 3,660 | 3,700 | 3,650 | 3,690 | +10 | +0.3% | 5,000 |
| 2006/08/21 | 3,680 | 3,690 | 3,660 | 3,680 | ±0 | ±0% | 5,200 |
| 2006/08/18 | 3,710 | 3,710 | 3,650 | 3,680 | -70 | -1.9% | 4,400 |
| 2006/08/17 | 3,780 | 3,880 | 3,700 | 3,750 | -10 | -0.3% | 19,800 |
| 2006/08/16 | 3,710 | 3,760 | 3,710 | 3,760 | +60 | +1.6% | 9,600 |
| 2006/08/15 | 3,650 | 3,700 | 3,620 | 3,700 | +60 | +1.6% | 5,700 |
| 2006/08/14 | 3,600 | 3,650 | 3,580 | 3,640 | +40 | +1.1% | 7,300 |
| 2006/08/11 | 3,570 | 3,730 | 3,560 | 3,600 | +30 | +0.8% | 7,300 |
| 2006/08/10 | 3,540 | 3,570 | 3,520 | 3,570 | ±0 | ±0% | 6,300 |
| 2006/08/09 | 3,600 | 3,600 | 3,520 | 3,570 | -80 | -2.2% | 15,800 |
| 2006/08/08 | 3,650 | 3,690 | 3,600 | 3,650 | -30 | -0.8% | 4,000 |
| 2006/08/07 | 3,740 | 3,780 | 3,670 | 3,680 | -100 | -2.6% | 3,400 |
| 2006/08/04 | 3,820 | 3,820 | 3,710 | 3,780 | -40 | -1% | 5,700 |
| 2006/08/03 | 3,900 | 3,900 | 3,800 | 3,820 | -80 | -2.1% | 4,300 |
| 2006/08/02 | 3,840 | 3,900 | 3,810 | 3,900 | +60 | +1.6% | 3,200 |
| 2006/08/01 | 3,800 | 3,840 | 3,720 | 3,840 | +60 | +1.6% | 4,200 |
| 2006/07/31 | 3,710 | 3,800 | 3,680 | 3,780 | +170 | +4.7% | 7,300 |
| 2006/07/28 | 3,590 | 3,620 | 3,550 | 3,610 | -80 | -2.2% | 13,300 |
| 2006/07/27 | 3,620 | 3,690 | 3,580 | 3,690 | -100 | -2.6% | 7,800 |
| 2006/07/26 | 3,800 | 3,810 | 3,770 | 3,790 | +20 | +0.5% | 7,400 |
| 2006/07/25 | 3,800 | 3,840 | 3,760 | 3,770 | -10 | -0.3% | 6,500 |
| 2006/07/24 | 3,650 | 3,780 | 3,550 | 3,780 | -20 | -0.5% | 1,900 |
| 2006/07/21 | 3,800 | 3,810 | 3,720 | 3,800 | -70 | -1.8% | 7,000 |
| 2006/07/20 | 3,750 | 3,920 | 3,750 | 3,870 | +170 | +4.6% | 31,000 |
| 2006/07/19 | 3,700 | 3,790 | 3,500 | 3,700 | ±0 | ±0% | 35,100 |
| 2006/07/18 | 3,990 | 3,990 | 3,700 | 3,700 | -220 | -5.6% | 24,100 |
| 2006/07/14 | 3,900 | 4,000 | 3,870 | 3,920 | -10 | -0.3% | 5,500 |
| 2006/07/13 | 3,880 | 4,000 | 3,850 | 3,930 | +20 | +0.5% | 8,900 |
| 2006/07/12 | 3,900 | 3,960 | 3,900 | 3,910 | -30 | -0.8% | 7,600 |
| 2006/07/11 | 3,980 | 3,980 | 3,900 | 3,940 | +40 | +1% | 5,900 |
| 2006/07/10 | 3,940 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 7,700 |
| 2006/07/07 | 4,050 | 4,050 | 3,970 | 3,990 | ±0 | ±0% | 4,600 |
4451～
4500
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
