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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,414 | 2,418 | 2,402 | 2,408 | -7 | -0.3% | 9,400 |
| 2025/01/20 | 2,400 | 2,415 | 2,384 | 2,415 | +40 | +1.7% | 21,400 |
| 2025/01/17 | 2,384 | 2,385 | 2,362 | 2,375 | -9 | -0.4% | 39,100 |
| 2025/01/16 | 2,419 | 2,419 | 2,384 | 2,384 | -12 | -0.5% | 29,700 |
| 2025/01/15 | 2,420 | 2,420 | 2,394 | 2,396 | -8 | -0.3% | 20,500 |
| 2025/01/14 | 2,423 | 2,425 | 2,387 | 2,404 | -9 | -0.4% | 39,700 |
| 2025/01/10 | 2,455 | 2,455 | 2,411 | 2,413 | -19 | -0.8% | 26,500 |
| 2025/01/09 | 2,465 | 2,465 | 2,421 | 2,432 | -13 | -0.5% | 35,400 |
| 2025/01/08 | 2,470 | 2,470 | 2,445 | 2,445 | -5 | -0.2% | 30,300 |
| 2025/01/07 | 2,455 | 2,460 | 2,428 | 2,450 | +20 | +0.8% | 23,800 |
| 2025/01/06 | 2,478 | 2,478 | 2,424 | 2,430 | -18 | -0.7% | 54,600 |
| 2024/12/30 | 2,460 | 2,473 | 2,444 | 2,448 | +1 | ±0% | 21,800 |
| 2024/12/27 | 2,418 | 2,455 | 2,417 | 2,447 | +44 | +1.8% | 31,600 |
| 2024/12/26 | 2,396 | 2,422 | 2,396 | 2,403 | -6 | -0.2% | 36,500 |
| 2024/12/25 | 2,423 | 2,427 | 2,396 | 2,409 | -11 | -0.5% | 40,900 |
| 2024/12/24 | 2,426 | 2,426 | 2,408 | 2,420 | ±0 | ±0% | 10,800 |
| 2024/12/23 | 2,418 | 2,422 | 2,395 | 2,420 | +15 | +0.6% | 23,800 |
| 2024/12/20 | 2,414 | 2,419 | 2,399 | 2,405 | +8 | +0.3% | 27,500 |
| 2024/12/19 | 2,380 | 2,405 | 2,380 | 2,397 | -6 | -0.2% | 34,100 |
| 2024/12/18 | 2,409 | 2,414 | 2,396 | 2,403 | -7 | -0.3% | 16,400 |
| 2024/12/17 | 2,400 | 2,420 | 2,400 | 2,410 | +10 | +0.4% | 17,200 |
| 2024/12/16 | 2,403 | 2,411 | 2,395 | 2,400 | -3 | -0.1% | 19,200 |
| 2024/12/13 | 2,390 | 2,413 | 2,389 | 2,403 | +2 | +0.1% | 19,900 |
| 2024/12/12 | 2,425 | 2,430 | 2,398 | 2,401 | -11 | -0.5% | 36,600 |
| 2024/12/11 | 2,447 | 2,447 | 2,395 | 2,412 | -40 | -1.6% | 55,400 |
| 2024/12/10 | 2,475 | 2,476 | 2,438 | 2,452 | -4 | -0.2% | 18,100 |
| 2024/12/09 | 2,460 | 2,474 | 2,445 | 2,456 | +11 | +0.4% | 16,300 |
| 2024/12/06 | 2,450 | 2,453 | 2,429 | 2,445 | -9 | -0.4% | 12,400 |
| 2024/12/05 | 2,424 | 2,459 | 2,422 | 2,454 | +30 | +1.2% | 26,700 |
| 2024/12/04 | 2,464 | 2,478 | 2,423 | 2,424 | -40 | -1.6% | 29,400 |
| 2024/12/03 | 2,464 | 2,479 | 2,457 | 2,464 | +3 | +0.1% | 17,800 |
| 2024/12/02 | 2,476 | 2,479 | 2,451 | 2,461 | -31 | -1.2% | 26,800 |
| 2024/11/29 | 2,474 | 2,493 | 2,466 | 2,492 | +12 | +0.5% | 16,300 |
| 2024/11/28 | 2,528 | 2,528 | 2,475 | 2,480 | -34 | -1.4% | 23,200 |
| 2024/11/27 | 2,548 | 2,550 | 2,504 | 2,514 | -34 | -1.3% | 18,800 |
| 2024/11/26 | 2,530 | 2,559 | 2,526 | 2,548 | +18 | +0.7% | 15,600 |
| 2024/11/25 | 2,549 | 2,556 | 2,530 | 2,530 | -12 | -0.5% | 13,200 |
| 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 |
51～
100
件表示中 / 3024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 | 204,200円 | -7.9% | -21.3% | 5.88% | 13.85倍 | 1.77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 | 39,000円 | +3.4% | +9.0% | 4.87% | 21.90倍 | 1.44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 |
| エイジス | 239,700円 | +10.0% | +9.6% | 3.55% | 9.93倍 | 0.85倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| 燦ＨＤ | 111,800円 | +40.0% | +0.8% | 2.15% | 4.92倍 | 0.68倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ジーニー | 141,300円 | +49.8% | +87.9% | 0.00% | 11.47倍 | 2.47倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
