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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 4,000 | 4,020 | 3,980 | 3,990 | -40 | -1% | 1,700 |
| 2006/07/05 | 4,070 | 4,070 | 4,000 | 4,030 | -80 | -1.9% | 3,700 |
| 2006/07/04 | 4,110 | 4,120 | 4,070 | 4,110 | -20 | -0.5% | 3,500 |
| 2006/07/03 | 4,070 | 4,140 | 4,070 | 4,130 | +60 | +1.5% | 4,200 |
| 2006/06/30 | 4,060 | 4,120 | 4,060 | 4,070 | +50 | +1.2% | 12,600 |
| 2006/06/29 | 4,000 | 4,070 | 4,000 | 4,020 | -20 | -0.5% | 3,800 |
| 2006/06/28 | 4,120 | 4,120 | 4,040 | 4,040 | -90 | -2.2% | 6,700 |
| 2006/06/27 | 4,100 | 4,150 | 4,070 | 4,130 | +130 | +3.3% | 17,900 |
| 2006/06/26 | 4,020 | 4,020 | 3,940 | 4,000 | -20 | -0.5% | 1,200 |
| 2006/06/23 | 3,950 | 4,020 | 3,930 | 4,020 | +20 | +0.5% | 8,100 |
| 2006/06/22 | 3,980 | 4,000 | 3,890 | 4,000 | +50 | +1.3% | 13,200 |
| 2006/06/21 | 3,960 | 3,970 | 3,910 | 3,950 | -50 | -1.3% | 4,700 |
| 2006/06/20 | 4,000 | 4,060 | 4,000 | 4,000 | -80 | -2% | 3,900 |
| 2006/06/19 | 4,120 | 4,120 | 4,030 | 4,080 | -50 | -1.2% | 5,200 |
| 2006/06/16 | 4,050 | 4,130 | 4,030 | 4,130 | +130 | +3.3% | 10,900 |
| 2006/06/15 | 3,930 | 4,060 | 3,920 | 4,000 | +80 | +2% | 14,300 |
| 2006/06/14 | 3,770 | 3,950 | 3,750 | 3,920 | +70 | +1.8% | 6,700 |
| 2006/06/13 | 3,840 | 3,900 | 3,830 | 3,850 | -100 | -2.5% | 3,700 |
| 2006/06/12 | 3,830 | 3,950 | 3,830 | 3,950 | +50 | +1.3% | 1,000 |
| 2006/06/09 | 3,900 | 3,970 | 3,800 | 3,900 | +40 | +1% | 9,000 |
| 2006/06/08 | 3,850 | 3,900 | 3,770 | 3,860 | -140 | -3.5% | 13,700 |
| 2006/06/07 | 4,000 | 4,100 | 4,000 | 4,000 | -100 | -2.4% | 6,400 |
| 2006/06/06 | 4,060 | 4,200 | 4,040 | 4,100 | -130 | -3.1% | 10,600 |
| 2006/06/05 | 3,990 | 4,440 | 3,970 | 4,230 | +270 | +6.8% | 30,900 |
| 2006/06/02 | 3,720 | 3,970 | 3,300 | 3,960 | +200 | +5.3% | 12,200 |
| 2006/06/01 | 3,930 | 4,010 | 3,760 | 3,760 | -200 | -5.1% | 13,700 |
| 2006/05/31 | 3,810 | 3,960 | 3,800 | 3,960 | -20 | -0.5% | 14,500 |
| 2006/05/30 | 4,000 | 4,050 | 3,880 | 3,980 | -40 | -1% | 10,600 |
| 2006/05/29 | 4,100 | 4,100 | 4,000 | 4,020 | +20 | +0.5% | 9,500 |
| 2006/05/26 | 4,070 | 4,070 | 4,000 | 4,000 | -50 | -1.2% | 8,400 |
| 2006/05/25 | 4,040 | 4,100 | 3,970 | 4,050 | -10 | -0.2% | 8,200 |
| 2006/05/24 | 3,910 | 4,060 | 3,860 | 4,060 | +160 | +4.1% | 10,300 |
| 2006/05/23 | 3,920 | 4,040 | 3,850 | 3,900 | +50 | +1.3% | 10,600 |
| 2006/05/22 | 4,200 | 4,240 | 3,850 | 3,850 | -290 | -7% | 14,100 |
| 2006/05/19 | 4,080 | 4,150 | 3,900 | 4,140 | +60 | +1.5% | 18,700 |
| 2006/05/18 | 3,800 | 4,100 | 3,800 | 4,080 | +30 | +0.7% | 9,100 |
| 2006/05/17 | 3,930 | 4,050 | 3,800 | 4,050 | +140 | +3.6% | 9,600 |
| 2006/05/16 | 4,240 | 4,240 | 3,910 | 3,910 | -330 | -7.8% | 21,200 |
| 2006/05/15 | 4,210 | 4,330 | 4,200 | 4,240 | -250 | -5.6% | 16,800 |
| 2006/05/12 | 4,310 | 4,500 | 4,270 | 4,490 | +130 | +3% | 18,200 |
| 2006/05/11 | 4,320 | 4,400 | 4,280 | 4,360 | -40 | -0.9% | 9,100 |
| 2006/05/10 | 4,400 | 4,410 | 4,280 | 4,400 | +50 | +1.1% | 12,100 |
| 2006/05/09 | 4,360 | 4,370 | 4,290 | 4,350 | -20 | -0.5% | 6,100 |
| 2006/05/08 | 4,280 | 4,400 | 4,280 | 4,370 | +110 | +2.6% | 7,600 |
| 2006/05/02 | 4,260 | 4,310 | 4,190 | 4,260 | ±0 | ±0% | 7,200 |
| 2006/05/01 | 4,260 | 4,280 | 4,180 | 4,260 | +20 | +0.5% | 5,200 |
| 2006/04/28 | 4,280 | 4,280 | 4,130 | 4,240 | -10 | -0.2% | 9,600 |
| 2006/04/27 | 4,300 | 4,300 | 4,200 | 4,250 | -50 | -1.2% | 12,900 |
| 2006/04/26 | 4,300 | 4,380 | 4,240 | 4,300 | +50 | +1.2% | 14,500 |
| 2006/04/25 | 4,110 | 4,300 | 4,070 | 4,250 | +220 | +5.5% | 20,200 |
4501～
4550
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
