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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 4,010 | 4,150 | 3,950 | 4,030 | -80 | -1.9% | 37,000 |
| 2006/04/21 | 4,180 | 4,330 | 4,110 | 4,110 | -90 | -2.1% | 23,100 |
| 2006/04/20 | 4,440 | 4,440 | 4,200 | 4,200 | -230 | -5.2% | 22,600 |
| 2006/04/19 | 4,550 | 4,550 | 4,390 | 4,430 | -70 | -1.6% | 10,000 |
| 2006/04/18 | 4,350 | 4,550 | 4,350 | 4,500 | ±0 | ±0% | 10,700 |
| 2006/04/17 | 4,730 | 4,770 | 4,470 | 4,500 | -280 | -5.9% | 26,800 |
| 2006/04/14 | 4,580 | 4,780 | 4,470 | 4,780 | +180 | +3.9% | 35,400 |
| 2006/04/13 | 4,580 | 4,650 | 4,560 | 4,600 | +80 | +1.8% | 8,100 |
| 2006/04/12 | 4,620 | 4,620 | 4,520 | 4,520 | -110 | -2.4% | 16,600 |
| 2006/04/11 | 4,720 | 4,720 | 4,570 | 4,630 | -100 | -2.1% | 6,200 |
| 2006/04/10 | 4,600 | 4,730 | 4,500 | 4,730 | +80 | +1.7% | 9,600 |
| 2006/04/07 | 4,710 | 4,710 | 4,630 | 4,650 | -80 | -1.7% | 14,000 |
| 2006/04/06 | 4,720 | 4,790 | 4,720 | 4,730 | +10 | +0.2% | 7,300 |
| 2006/04/05 | 4,730 | 4,800 | 4,630 | 4,720 | -30 | -0.6% | 18,600 |
| 2006/04/04 | 4,880 | 4,880 | 4,720 | 4,750 | -50 | -1% | 20,000 |
| 2006/04/03 | 4,700 | 4,860 | 4,630 | 4,800 | +100 | +2.1% | 55,700 |
| 2006/03/31 | 4,740 | 4,750 | 4,660 | 4,700 | +20 | +0.4% | 20,700 |
| 2006/03/30 | 4,730 | 4,730 | 4,640 | 4,680 | +50 | +1.1% | 24,300 |
| 2006/03/29 | 4,450 | 4,650 | 4,410 | 4,630 | +230 | +5.2% | 31,400 |
| 2006/03/28 | 4,390 | 4,450 | 4,310 | 4,400 | +20 | +0.5% | 5,800 |
| 2006/03/27 | 4,480 | 4,500 | 4,340 | 4,380 | -70 | -1.6% | 10,200 |
| 2006/03/24 | 4,380 | 4,450 | 4,340 | 4,450 | +70 | +1.6% | 11,800 |
| 2006/03/23 | 4,380 | 4,470 | 4,310 | 4,380 | +20 | +0.5% | 16,300 |
| 2006/03/22 | 4,270 | 4,390 | 4,220 | 4,360 | +130 | +3.1% | 14,100 |
| 2006/03/20 | 4,190 | 4,230 | 4,130 | 4,230 | +40 | +1% | 6,600 |
| 2006/03/17 | 4,110 | 4,200 | 4,090 | 4,190 | +30 | +0.7% | 5,200 |
| 2006/03/16 | 4,340 | 4,340 | 4,110 | 4,160 | -180 | -4.1% | 9,500 |
| 2006/03/15 | 4,400 | 4,440 | 4,340 | 4,340 | -20 | -0.5% | 8,900 |
| 2006/03/14 | 4,450 | 4,450 | 4,340 | 4,360 | -30 | -0.7% | 13,400 |
| 2006/03/13 | 4,310 | 4,390 | 4,290 | 4,390 | +120 | +2.8% | 11,700 |
| 2006/03/10 | 4,300 | 4,330 | 4,240 | 4,270 | -20 | -0.5% | 10,100 |
| 2006/03/09 | 4,090 | 4,290 | 4,050 | 4,290 | +250 | +6.2% | 21,500 |
| 2006/03/08 | 4,070 | 4,120 | 3,980 | 4,040 | -60 | -1.5% | 21,000 |
| 2006/03/07 | 4,150 | 4,200 | 4,100 | 4,100 | -190 | -4.4% | 9,700 |
| 2006/03/06 | 4,100 | 4,300 | 4,050 | 4,290 | +140 | +3.4% | 16,700 |
| 2006/03/03 | 4,150 | 4,220 | 4,020 | 4,150 | -50 | -1.2% | 15,800 |
| 2006/03/02 | 4,390 | 4,470 | 4,200 | 4,200 | -170 | -3.9% | 16,600 |
| 2006/03/01 | 4,230 | 4,450 | 4,220 | 4,370 | -110 | -2.5% | 19,100 |
| 2006/02/28 | 4,620 | 4,620 | 4,400 | 4,480 | -90 | -2% | 11,600 |
| 2006/02/27 | 4,750 | 4,770 | 4,520 | 4,570 | -60 | -1.3% | 33,300 |
| 2006/02/24 | 4,430 | 4,680 | 4,310 | 4,630 | +100 | +2.2% | 30,300 |
| 2006/02/23 | 4,560 | 4,780 | 4,530 | 4,530 | +70 | +1.6% | 64,200 |
| 2006/02/22 | 4,130 | 4,500 | 4,000 | 4,460 | +430 | +10.7% | 36,100 |
| 2006/02/21 | 3,780 | 4,030 | 3,680 | 4,030 | +500 | +14.2% | 47,800 |
| 2006/02/20 | 3,660 | 3,960 | 3,430 | 3,530 | -390 | -9.9% | 68,300 |
| 2006/02/17 | 4,200 | 4,280 | 3,820 | 3,920 | -390 | -9% | 34,500 |
| 2006/02/16 | 4,350 | 4,500 | 4,210 | 4,310 | -40 | -0.9% | 16,400 |
| 2006/02/15 | 4,400 | 4,450 | 4,270 | 4,350 | +50 | +1.2% | 34,900 |
| 2006/02/14 | 4,290 | 4,450 | 3,890 | 4,300 | -90 | -2.1% | 57,600 |
| 2006/02/13 | 4,650 | 4,700 | 4,390 | 4,390 | -500 | -10.2% | 36,800 |
4551～
4600
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
