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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 3,600 | 3,610 | 3,500 | 3,530 | -60 | -1.7% | 22,800 |
| 2005/11/25 | 3,600 | 3,610 | 3,530 | 3,590 | -60 | -1.6% | 37,400 |
| 2005/11/24 | 3,610 | 3,720 | 3,600 | 3,650 | +50 | +1.4% | 62,300 |
| 2005/11/22 | 3,610 | 3,610 | 3,550 | 3,600 | -10 | -0.3% | 32,000 |
| 2005/11/21 | 3,540 | 3,610 | 3,510 | 3,610 | +110 | +3.1% | 32,400 |
| 2005/11/18 | 3,500 | 3,670 | 3,480 | 3,500 | -80 | -2.2% | 46,800 |
| 2005/11/17 | 3,640 | 3,840 | 3,570 | 3,580 | -60 | -1.6% | 84,200 |
| 2005/11/16 | 3,600 | 3,670 | 3,580 | 3,640 | +40 | +1.1% | 9,200 |
| 2005/11/15 | 3,650 | 3,650 | 3,580 | 3,600 | -40 | -1.1% | 4,600 |
| 2005/11/14 | 3,710 | 3,730 | 3,640 | 3,640 | -210 | -5.5% | 23,000 |
| 2005/11/11 | 3,830 | 3,870 | 3,750 | 3,850 | +70 | +1.9% | 15,000 |
| 2005/11/10 | 3,780 | 3,860 | 3,630 | 3,780 | +10 | +0.3% | 7,600 |
| 2005/11/09 | 3,950 | 3,950 | 3,770 | 3,770 | -130 | -3.3% | 15,400 |
| 2005/11/08 | 3,780 | 3,900 | 3,730 | 3,900 | +180 | +4.8% | 39,800 |
| 2005/11/07 | 3,570 | 3,730 | 3,540 | 3,720 | +190 | +5.4% | 37,000 |
| 2005/11/04 | 3,450 | 3,530 | 3,390 | 3,530 | +70 | +2% | 19,200 |
| 2005/11/02 | 3,450 | 3,510 | 3,390 | 3,460 | +30 | +0.9% | 27,200 |
| 2005/11/01 | 3,390 | 3,490 | 3,390 | 3,430 | -20 | -0.6% | 8,000 |
| 2005/10/31 | 3,360 | 3,450 | 3,330 | 3,450 | +90 | +2.7% | 12,700 |
| 2005/10/28 | 3,450 | 3,450 | 3,340 | 3,360 | -120 | -3.4% | 24,600 |
| 2005/10/27 | 3,550 | 3,550 | 3,430 | 3,480 | -30 | -0.9% | 7,200 |
| 2005/10/26 | 3,480 | 3,510 | 3,420 | 3,510 | ±0 | ±0% | 7,400 |
| 2005/10/25 | 3,550 | 3,570 | 3,480 | 3,510 | +30 | +0.9% | 21,200 |
| 2005/10/24 | 3,350 | 3,480 | 3,300 | 3,480 | +100 | +3% | 15,000 |
| 2005/10/21 | 3,260 | 3,390 | 3,220 | 3,380 | +120 | +3.7% | 13,500 |
| 2005/10/20 | 3,300 | 3,320 | 3,200 | 3,260 | -50 | -1.5% | 26,600 |
| 2005/10/19 | 3,440 | 3,440 | 3,300 | 3,310 | -140 | -4.1% | 50,900 |
| 2005/10/18 | 3,450 | 3,450 | 3,420 | 3,450 | ±0 | ±0% | 27,300 |
| 2005/10/17 | 3,440 | 3,450 | 3,430 | 3,450 | -10 | -0.3% | 12,700 |
| 2005/10/14 | 3,440 | 3,460 | 3,400 | 3,460 | +30 | +0.9% | 6,500 |
| 2005/10/13 | 3,510 | 3,510 | 3,430 | 3,430 | -90 | -2.6% | 16,100 |
| 2005/10/12 | 3,510 | 3,540 | 3,490 | 3,520 | -20 | -0.6% | 6,200 |
| 2005/10/11 | 3,660 | 3,680 | 3,540 | 3,540 | -110 | -3% | 15,700 |
| 2005/10/07 | 3,570 | 3,650 | 3,560 | 3,650 | +90 | +2.5% | 6,700 |
| 2005/10/06 | 3,500 | 3,600 | 3,500 | 3,560 | -90 | -2.5% | 14,200 |
| 2005/10/05 | 3,500 | 3,670 | 3,490 | 3,650 | +120 | +3.4% | 14,800 |
| 2005/10/04 | 3,600 | 3,680 | 3,470 | 3,530 | -80 | -2.2% | 37,100 |
| 2005/10/03 | 3,490 | 3,690 | 3,460 | 3,610 | +320 | +9.7% | 35,700 |
| 2005/09/30 | 3,260 | 3,320 | 3,200 | 3,290 | +20 | +0.6% | 38,000 |
| 2005/09/29 | 3,650 | 3,650 | 3,240 | 3,270 | -380 | -10.4% | 87,200 |
| 2005/09/28 | 3,500 | 3,680 | 3,400 | 3,650 | +150 | +4.3% | 24,600 |
| 2005/09/27 | 3,860 | 3,900 | 3,500 | 3,500 | -275 | -7.3% | 47,100 |
| 2005/09/26 | 3,750 | 3,850 | 3,750 | 3,775 | -100 | -2.6% | 48,400 |
| 2005/09/22 | 3,750 | 3,885 | 3,715 | 3,875 | +125 | +3.3% | 42,000 |
| 2005/09/21 | 3,850 | 3,885 | 3,750 | 3,750 | -145 | -3.7% | 49,800 |
| 2005/09/20 | 4,050 | 4,085 | 3,855 | 3,895 | -235 | -5.7% | 61,600 |
| 2005/09/16 | 4,180 | 4,180 | 4,100 | 4,130 | -40 | -1% | 31,200 |
| 2005/09/15 | 4,135 | 4,175 | 4,120 | 4,170 | +50 | +1.2% | 58,400 |
| 2005/09/14 | 4,020 | 4,125 | 3,995 | 4,120 | +90 | +2.2% | 41,400 |
| 2005/09/13 | 3,990 | 4,070 | 3,955 | 4,030 | +75 | +1.9% | 41,000 |
4651～
4700
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
