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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,415 | 1,471 | 1,405 | 1,466 | +33 | +2.3% | 215,600 |
| 2022/03/30 | 1,385 | 1,433 | 1,377 | 1,433 | +58 | +4.2% | 142,200 |
| 2022/03/29 | 1,359 | 1,392 | 1,359 | 1,375 | +17 | +1.3% | 91,000 |
| 2022/03/28 | 1,376 | 1,377 | 1,351 | 1,358 | -37 | -2.7% | 92,700 |
| 2022/03/25 | 1,400 | 1,401 | 1,348 | 1,395 | +22 | +1.6% | 133,600 |
| 2022/03/24 | 1,343 | 1,376 | 1,332 | 1,373 | +4 | +0.3% | 92,800 |
| 2022/03/23 | 1,376 | 1,401 | 1,360 | 1,369 | +17 | +1.3% | 118,000 |
| 2022/03/22 | 1,423 | 1,424 | 1,351 | 1,352 | -53 | -3.8% | 139,400 |
| 2022/03/18 | 1,369 | 1,409 | 1,369 | 1,405 | +36 | +2.6% | 136,300 |
| 2022/03/17 | 1,390 | 1,394 | 1,351 | 1,369 | +39 | +2.9% | 215,700 |
| 2022/03/16 | 1,310 | 1,339 | 1,284 | 1,330 | +71 | +5.6% | 182,400 |
| 2022/03/15 | 1,200 | 1,280 | 1,194 | 1,259 | +60 | +5% | 171,300 |
| 2022/03/14 | 1,196 | 1,223 | 1,191 | 1,199 | +3 | +0.3% | 144,200 |
| 2022/03/11 | 1,230 | 1,240 | 1,182 | 1,196 | -59 | -4.7% | 207,700 |
| 2022/03/10 | 1,255 | 1,277 | 1,238 | 1,255 | +55 | +4.6% | 157,300 |
| 2022/03/09 | 1,250 | 1,260 | 1,200 | 1,200 | -27 | -2.2% | 157,800 |
| 2022/03/08 | 1,231 | 1,279 | 1,219 | 1,227 | -37 | -2.9% | 205,100 |
| 2022/03/07 | 1,280 | 1,285 | 1,239 | 1,264 | -66 | -5% | 199,300 |
| 2022/03/04 | 1,364 | 1,369 | 1,310 | 1,330 | -46 | -3.3% | 156,100 |
| 2022/03/03 | 1,400 | 1,401 | 1,358 | 1,376 | +4 | +0.3% | 132,400 |
| 2022/03/02 | 1,426 | 1,437 | 1,366 | 1,372 | -67 | -4.7% | 225,900 |
| 2022/03/01 | 1,477 | 1,485 | 1,438 | 1,439 | -8 | -0.6% | 187,600 |
| 2022/02/28 | 1,419 | 1,456 | 1,404 | 1,447 | +26 | +1.8% | 262,100 |
| 2022/02/25 | 1,400 | 1,425 | 1,386 | 1,421 | +76 | +5.7% | 205,000 |
| 2022/02/24 | 1,387 | 1,401 | 1,335 | 1,345 | -43 | -3.1% | 226,600 |
| 2022/02/22 | 1,386 | 1,443 | 1,384 | 1,388 | -30 | -2.1% | 234,500 |
| 2022/02/21 | 1,400 | 1,428 | 1,384 | 1,418 | -20 | -1.4% | 203,900 |
| 2022/02/18 | 1,416 | 1,456 | 1,394 | 1,438 | -7 | -0.5% | 337,300 |
| 2022/02/17 | 1,501 | 1,501 | 1,436 | 1,445 | -72 | -4.7% | 413,100 |
| 2022/02/16 | 1,614 | 1,627 | 1,510 | 1,517 | -43 | -2.8% | 350,900 |
| 2022/02/15 | 1,581 | 1,604 | 1,548 | 1,560 | -17 | -1.1% | 256,200 |
| 2022/02/14 | 1,600 | 1,634 | 1,555 | 1,577 | -63 | -3.8% | 334,800 |
| 2022/02/10 | 1,612 | 1,671 | 1,605 | 1,640 | +40 | +2.5% | 363,800 |
| 2022/02/09 | 1,607 | 1,634 | 1,547 | 1,600 | +6 | +0.4% | 388,700 |
| 2022/02/08 | 1,652 | 1,658 | 1,592 | 1,594 | -87 | -5.2% | 495,900 |
| 2022/02/07 | 1,805 | 1,850 | 1,677 | 1,681 | -100 | -5.6% | 608,100 |
| 2022/02/04 | 1,760 | 1,792 | 1,707 | 1,781 | +28 | +1.6% | 450,800 |
| 2022/02/03 | 1,773 | 1,805 | 1,731 | 1,753 | -60 | -3.3% | 695,300 |
| 2022/02/02 | 1,702 | 1,820 | 1,701 | 1,813 | +151 | +9.1% | 850,700 |
| 2022/02/01 | 1,628 | 1,710 | 1,628 | 1,662 | +51 | +3.2% | 670,100 |
| 2022/01/31 | 1,672 | 1,700 | 1,580 | 1,611 | -21 | -1.3% | 659,800 |
| 2022/01/28 | 1,563 | 1,634 | 1,513 | 1,632 | +119 | +7.9% | 710,400 |
| 2022/01/27 | 1,591 | 1,660 | 1,513 | 1,513 | -101 | -6.3% | 801,700 |
| 2022/01/26 | 1,641 | 1,662 | 1,555 | 1,614 | -48 | -2.9% | 757,000 |
| 2022/01/25 | 1,688 | 1,704 | 1,611 | 1,662 | -48 | -2.8% | 806,600 |
| 2022/01/24 | 1,580 | 1,723 | 1,575 | 1,710 | +176 | +11.5% | 1,856,800 |
| 2022/01/21 | 1,500 | 1,558 | 1,486 | 1,534 | +18 | +1.2% | 618,700 |
| 2022/01/20 | 1,493 | 1,517 | 1,413 | 1,516 | +83 | +5.8% | 511,000 |
| 2022/01/19 | 1,375 | 1,499 | 1,369 | 1,433 | +29 | +2.1% | 945,700 |
| 2022/01/18 | 1,334 | 1,424 | 1,316 | 1,404 | +57 | +4.2% | 484,800 |
651～
700
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
