キャリアリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,533 | 2,542 | 2,519 | 2,542 | +9 | +0.4% | 15,000 |
| 2024/11/21 | 2,543 | 2,560 | 2,520 | 2,533 | -34 | -1.3% | 15,800 |
| 2024/11/20 | 2,553 | 2,569 | 2,531 | 2,567 | +14 | +0.5% | 14,900 |
| 2024/11/19 | 2,558 | 2,570 | 2,537 | 2,553 | +13 | +0.5% | 15,100 |
| 2024/11/18 | 2,507 | 2,578 | 2,503 | 2,540 | -16 | -0.6% | 17,500 |
| 2024/11/15 | 2,550 | 2,595 | 2,531 | 2,556 | +68 | +2.7% | 69,400 |
| 2024/11/14 | 2,506 | 2,506 | 2,484 | 2,488 | -3 | -0.1% | 20,000 |
| 2024/11/13 | 2,503 | 2,523 | 2,491 | 2,491 | -39 | -1.5% | 33,200 |
| 2024/11/12 | 2,518 | 2,553 | 2,509 | 2,530 | +1 | ±0% | 19,700 |
| 2024/11/11 | 2,530 | 2,540 | 2,511 | 2,529 | -17 | -0.7% | 13,600 |
| 2024/11/08 | 2,566 | 2,567 | 2,538 | 2,546 | -9 | -0.4% | 22,400 |
| 2024/11/07 | 2,531 | 2,556 | 2,521 | 2,555 | +15 | +0.6% | 32,500 |
| 2024/11/06 | 2,523 | 2,543 | 2,512 | 2,540 | +5 | +0.2% | 19,500 |
| 2024/11/05 | 2,513 | 2,538 | 2,505 | 2,535 | +11 | +0.4% | 24,500 |
| 2024/11/01 | 2,500 | 2,557 | 2,491 | 2,524 | +17 | +0.7% | 45,100 |
| 2024/10/31 | 2,479 | 2,519 | 2,479 | 2,507 | +23 | +0.9% | 13,200 |
| 2024/10/30 | 2,516 | 2,526 | 2,477 | 2,484 | -31 | -1.2% | 45,900 |
| 2024/10/29 | 2,471 | 2,519 | 2,464 | 2,515 | +44 | +1.8% | 20,400 |
| 2024/10/28 | 2,407 | 2,477 | 2,407 | 2,471 | +64 | +2.7% | 20,300 |
| 2024/10/25 | 2,439 | 2,439 | 2,391 | 2,407 | -6 | -0.2% | 21,700 |
| 2024/10/24 | 2,403 | 2,421 | 2,395 | 2,413 | -15 | -0.6% | 25,200 |
| 2024/10/23 | 2,445 | 2,450 | 2,418 | 2,428 | -17 | -0.7% | 20,000 |
| 2024/10/22 | 2,483 | 2,487 | 2,445 | 2,445 | -48 | -1.9% | 20,700 |
| 2024/10/21 | 2,495 | 2,495 | 2,475 | 2,493 | +8 | +0.3% | 12,100 |
| 2024/10/18 | 2,480 | 2,499 | 2,465 | 2,485 | +10 | +0.4% | 11,300 |
| 2024/10/17 | 2,487 | 2,490 | 2,458 | 2,475 | -12 | -0.5% | 19,100 |
| 2024/10/16 | 2,467 | 2,507 | 2,467 | 2,487 | +9 | +0.4% | 13,900 |
| 2024/10/15 | 2,480 | 2,487 | 2,461 | 2,478 | +21 | +0.9% | 16,300 |
| 2024/10/11 | 2,468 | 2,480 | 2,454 | 2,457 | -20 | -0.8% | 21,600 |
| 2024/10/10 | 2,489 | 2,489 | 2,468 | 2,477 | -12 | -0.5% | 17,700 |
| 2024/10/09 | 2,482 | 2,506 | 2,463 | 2,489 | +25 | +1% | 17,200 |
| 2024/10/08 | 2,486 | 2,486 | 2,453 | 2,464 | -22 | -0.9% | 13,700 |
| 2024/10/07 | 2,507 | 2,507 | 2,475 | 2,486 | -1 | ±0% | 28,000 |
| 2024/10/04 | 2,487 | 2,523 | 2,487 | 2,487 | +11 | +0.4% | 30,200 |
| 2024/10/03 | 2,464 | 2,486 | 2,449 | 2,476 | +41 | +1.7% | 27,800 |
| 2024/10/02 | 2,433 | 2,458 | 2,425 | 2,435 | -9 | -0.4% | 26,800 |
| 2024/10/01 | 2,433 | 2,453 | 2,425 | 2,444 | +11 | +0.5% | 27,100 |
| 2024/09/30 | 2,421 | 2,452 | 2,421 | 2,433 | -62 | -2.5% | 45,000 |
| 2024/09/27 | 2,545 | 2,550 | 2,477 | 2,495 | -39 | -1.5% | 62,200 |
| 2024/09/26 | 2,495 | 2,534 | 2,495 | 2,534 | +34 | +1.4% | 208,900 |
| 2024/09/25 | 2,517 | 2,527 | 2,493 | 2,500 | -17 | -0.7% | 64,800 |
| 2024/09/24 | 2,544 | 2,544 | 2,513 | 2,517 | -9 | -0.4% | 89,000 |
| 2024/09/20 | 2,564 | 2,564 | 2,520 | 2,526 | ±0 | ±0% | 50,800 |
| 2024/09/19 | 2,572 | 2,572 | 2,526 | 2,526 | -10 | -0.4% | 49,300 |
| 2024/09/18 | 2,592 | 2,592 | 2,513 | 2,536 | -53 | -2% | 39,600 |
| 2024/09/17 | 2,586 | 2,600 | 2,555 | 2,589 | +25 | +1% | 56,600 |
| 2024/09/13 | 2,555 | 2,575 | 2,549 | 2,564 | -10 | -0.4% | 32,800 |
| 2024/09/12 | 2,535 | 2,576 | 2,520 | 2,574 | +72 | +2.9% | 54,400 |
| 2024/09/11 | 2,501 | 2,535 | 2,472 | 2,502 | -19 | -0.8% | 44,700 |
| 2024/09/10 | 2,527 | 2,550 | 2,519 | 2,521 | -6 | -0.2% | 28,400 |
1～
50
件表示中 / 2937件
類似銘柄と比較する
現在ご覧いただいている「キャリアリンク」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 |
|---|---|---|---|---|---|---|---|---|
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| 日本ケア | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| アドベンチャ | 386,500円 | +4.5% | +38.9% | 0.52% | 22.11倍 | 2.60倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
