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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 4,950 | 4,980 | 4,590 | 4,890 | -90 | -1.8% | 39,200 |
| 2006/02/09 | 5,030 | 5,100 | 4,900 | 4,980 | -170 | -3.3% | 39,300 |
| 2006/02/08 | 5,030 | 5,230 | 4,930 | 5,150 | -20 | -0.4% | 49,300 |
| 2006/02/07 | 5,150 | 5,200 | 4,980 | 5,170 | +110 | +2.2% | 33,700 |
| 2006/02/06 | 5,100 | 5,250 | 5,060 | 5,060 | -20 | -0.4% | 66,500 |
| 2006/02/03 | 4,800 | 5,080 | 4,750 | 5,080 | +230 | +4.7% | 76,900 |
| 2006/02/02 | 4,790 | 4,850 | 4,700 | 4,850 | +150 | +3.2% | 18,800 |
| 2006/02/01 | 4,580 | 4,750 | 4,580 | 4,700 | +20 | +0.4% | 20,000 |
| 2006/01/31 | 4,700 | 4,800 | 4,580 | 4,680 | -50 | -1.1% | 22,300 |
| 2006/01/30 | 4,850 | 4,940 | 4,670 | 4,730 | -50 | -1% | 38,100 |
| 2006/01/27 | 5,000 | 5,010 | 4,780 | 4,780 | -70 | -1.4% | 37,000 |
| 2006/01/26 | 4,760 | 4,890 | 4,710 | 4,850 | +140 | +3% | 22,000 |
| 2006/01/25 | 4,500 | 4,940 | 4,500 | 4,710 | +260 | +5.8% | 34,300 |
| 2006/01/24 | 4,470 | 4,480 | 4,300 | 4,450 | +380 | +9.3% | 40,500 |
| 2006/01/23 | 4,150 | 4,450 | 4,070 | 4,070 | -500 | -10.9% | 54,200 |
| 2006/01/20 | 5,000 | 5,030 | 4,380 | 4,570 | -280 | -5.8% | 63,400 |
| 2006/01/19 | 4,270 | 4,920 | 4,250 | 4,850 | +490 | +11.2% | 84,200 |
| 2006/01/18 | 4,700 | 4,800 | 4,000 | 4,360 | -640 | -12.8% | 120,400 |
| 2006/01/17 | 5,010 | 5,480 | 4,950 | 5,000 | -310 | -5.8% | 189,900 |
| 2006/01/16 | 5,150 | 5,600 | 4,910 | 5,310 | +260 | +5.1% | 200,500 |
| 2006/01/13 | 5,050 | 5,050 | 5,010 | 5,050 | +500 | +11% | 160,000 |
| 2006/01/12 | 4,510 | 4,660 | 4,460 | 4,550 | +90 | +2% | 56,600 |
| 2006/01/11 | 4,360 | 4,460 | 4,180 | 4,460 | +110 | +2.5% | 74,600 |
| 2006/01/10 | 4,600 | 4,670 | 4,340 | 4,350 | -210 | -4.6% | 71,000 |
| 2006/01/06 | 4,550 | 4,670 | 4,500 | 4,560 | -120 | -2.6% | 55,000 |
| 2006/01/05 | 4,500 | 4,690 | 4,410 | 4,680 | +240 | +5.4% | 120,900 |
| 2006/01/04 | 4,300 | 4,450 | 4,300 | 4,440 | +170 | +4% | 36,700 |
| 2005/12/30 | 4,250 | 4,340 | 4,190 | 4,270 | -30 | -0.7% | 35,700 |
| 2005/12/29 | 4,120 | 4,410 | 4,120 | 4,300 | +230 | +5.7% | 133,900 |
| 2005/12/28 | 3,950 | 4,070 | 3,920 | 4,070 | +120 | +3% | 43,000 |
| 2005/12/27 | 3,980 | 3,980 | 3,900 | 3,950 | -20 | -0.5% | 24,900 |
| 2005/12/26 | 3,850 | 4,000 | 3,810 | 3,970 | +120 | +3.1% | 43,700 |
| 2005/12/22 | 3,890 | 3,890 | 3,740 | 3,850 | -50 | -1.3% | 75,300 |
| 2005/12/21 | 4,000 | 4,050 | 3,800 | 3,900 | -110 | -2.7% | 74,000 |
| 2005/12/20 | 3,940 | 4,060 | 3,850 | 4,010 | +100 | +2.6% | 95,500 |
| 2005/12/19 | 3,740 | 3,920 | 3,720 | 3,910 | +160 | +4.3% | 61,100 |
| 2005/12/16 | 3,780 | 3,850 | 3,720 | 3,750 | -110 | -2.8% | 58,600 |
| 2005/12/15 | 3,700 | 3,940 | 3,580 | 3,860 | +210 | +5.8% | 194,000 |
| 2005/12/14 | 3,500 | 3,650 | 3,460 | 3,650 | +150 | +4.3% | 120,300 |
| 2005/12/13 | 3,320 | 3,500 | 3,290 | 3,500 | +250 | +7.7% | 105,800 |
| 2005/12/12 | 3,280 | 3,320 | 3,250 | 3,250 | +20 | +0.6% | 92,900 |
| 2005/12/09 | 3,290 | 3,290 | 3,210 | 3,230 | -70 | -2.1% | 102,700 |
| 2005/12/08 | 3,300 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 47,400 |
| 2005/12/07 | 3,320 | 3,430 | 3,280 | 3,300 | +20 | +0.6% | 73,000 |
| 2005/12/06 | 3,310 | 3,350 | 3,260 | 3,280 | -80 | -2.4% | 74,600 |
| 2005/12/05 | 3,420 | 3,430 | 3,350 | 3,360 | -50 | -1.5% | 47,900 |
| 2005/12/02 | 3,450 | 3,460 | 3,410 | 3,410 | -50 | -1.4% | 37,400 |
| 2005/12/01 | 3,410 | 3,500 | 3,400 | 3,460 | +20 | +0.6% | 27,300 |
| 2005/11/30 | 3,370 | 3,510 | 3,370 | 3,440 | +60 | +1.8% | 34,300 |
| 2005/11/29 | 3,470 | 3,480 | 3,360 | 3,380 | -150 | -4.2% | 70,000 |
4601～
4650
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
