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 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 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 |
| 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 |
4751～
4800
件表示中 / 5114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 | 229,100円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04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 | 108,100円 | +10.0% | -6.8% | 2.78% | 13.85倍 | 2.24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 |
| さくらさ | 278,400円 | +4.8% | +0.3% | 0.86% | 17.61倍 | 2.28倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| レンティア | 113,500円 | +3.9% | +12.5% | 2.73% | 8.37倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
