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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 900 | 916.5 | 876.5 | 898.5 | -21.5 | -2.3% | 162,400 |
| 2015/09/04 | 994 | 994 | 905.5 | 920 | -84.5 | -8.4% | 124,400 |
| 2015/09/03 | 1,040 | 1,045.5 | 987.5 | 1,004.5 | +13 | +1.3% | 115,400 |
| 2015/09/02 | 953 | 1,029.5 | 953 | 991.5 | -1.5 | -0.2% | 132,800 |
| 2015/09/01 | 1,075 | 1,082.5 | 988.5 | 993 | -99.5 | -9.1% | 184,600 |
| 2015/08/31 | 1,095 | 1,095 | 1,065 | 1,092.5 | +1.5 | +0.1% | 97,000 |
| 2015/08/28 | 1,102.5 | 1,134 | 1,086.5 | 1,091 | -6 | -0.5% | 112,000 |
| 2015/08/27 | 1,115.5 | 1,135 | 1,078 | 1,097 | -16.5 | -1.5% | 167,400 |
| 2015/08/26 | 1,188 | 1,188 | 1,098.5 | 1,113.5 | +25.5 | +2.3% | 320,000 |
| 2015/08/25 | 1,027.5 | 1,189.5 | 1,019 | 1,088 | +22 | +2.1% | 167,400 |
| 2015/08/24 | 1,114 | 1,162.5 | 1,065 | 1,066 | -123 | -10.3% | 198,400 |
| 2015/08/21 | 1,198.5 | 1,219.5 | 1,171 | 1,189 | -63 | -5% | 142,400 |
| 2015/08/20 | 1,245 | 1,295 | 1,226.5 | 1,252 | -5.5 | -0.4% | 64,000 |
| 2015/08/19 | 1,263 | 1,269.5 | 1,222.5 | 1,257.5 | -13.5 | -1.1% | 48,400 |
| 2015/08/18 | 1,320 | 1,320 | 1,262.5 | 1,271 | -10.5 | -0.8% | 56,400 |
| 2015/08/17 | 1,240 | 1,295.5 | 1,238 | 1,281.5 | +50 | +4.1% | 81,600 |
| 2015/08/14 | 1,182 | 1,244 | 1,178 | 1,231.5 | +49.5 | +4.2% | 58,000 |
| 2015/08/13 | 1,175.5 | 1,188 | 1,153.5 | 1,182 | -6 | -0.5% | 25,600 |
| 2015/08/12 | 1,192 | 1,200 | 1,163.5 | 1,188 | -12.5 | -1% | 33,400 |
| 2015/08/11 | 1,212.5 | 1,214 | 1,180.5 | 1,200.5 | -3.5 | -0.3% | 38,200 |
| 2015/08/10 | 1,125 | 1,215 | 1,125 | 1,204 | +58.5 | +5.1% | 93,000 |
| 2015/08/07 | 1,167.5 | 1,168 | 1,138.5 | 1,145.5 | -24 | -2.1% | 54,200 |
| 2015/08/06 | 1,240.5 | 1,240.5 | 1,168 | 1,169.5 | -32.5 | -2.7% | 60,600 |
| 2015/08/05 | 1,249 | 1,264 | 1,181 | 1,202 | -26.5 | -2.2% | 104,800 |
| 2015/08/04 | 1,145 | 1,228.5 | 1,145 | 1,228.5 | +80 | +7% | 139,600 |
| 2015/08/03 | 1,124 | 1,152.5 | 1,124 | 1,148.5 | +7.5 | +0.7% | 40,200 |
| 2015/07/31 | 1,145 | 1,150 | 1,122 | 1,141 | -3 | -0.3% | 35,400 |
| 2015/07/30 | 1,173.5 | 1,173.5 | 1,136.5 | 1,144 | -12 | -1% | 79,600 |
| 2015/07/29 | 1,174 | 1,174 | 1,142 | 1,156 | +17 | +1.5% | 59,800 |
| 2015/07/28 | 1,071.5 | 1,159.5 | 1,056 | 1,139 | +34.5 | +3.1% | 130,800 |
| 2015/07/27 | 1,150 | 1,150 | 1,099.5 | 1,104.5 | -57 | -4.9% | 168,800 |
| 2015/07/24 | 1,183.5 | 1,183.5 | 1,136 | 1,161.5 | +2 | +0.2% | 109,800 |
| 2015/07/23 | 1,095 | 1,187 | 1,095 | 1,159.5 | +77 | +7.1% | 225,800 |
| 2015/07/22 | 1,075 | 1,090 | 1,040.5 | 1,082.5 | -7.5 | -0.7% | 100,800 |
| 2015/07/21 | 1,048.5 | 1,095 | 1,032 | 1,090 | +77 | +7.6% | 151,400 |
| 2015/07/17 | 995 | 1,014.5 | 992.5 | 1,013 | +37.5 | +3.8% | 142,200 |
| 2015/07/16 | 960.5 | 976.5 | 955 | 975.5 | +18 | +1.9% | 61,600 |
| 2015/07/15 | 955 | 957.5 | 940.5 | 957.5 | +7 | +0.7% | 33,000 |
| 2015/07/14 | 960 | 960 | 941 | 950.5 | -4 | -0.4% | 42,600 |
| 2015/07/13 | 915 | 956 | 896 | 954.5 | +35 | +3.8% | 75,200 |
| 2015/07/10 | 937.5 | 942.5 | 897.5 | 919.5 | -5 | -0.5% | 68,000 |
| 2015/07/09 | 885.5 | 940 | 841 | 924.5 | +20.5 | +2.3% | 119,600 |
| 2015/07/08 | 947 | 950.5 | 893 | 904 | -41.5 | -4.4% | 107,000 |
| 2015/07/07 | 943.5 | 955 | 936 | 945.5 | +8.5 | +0.9% | 38,600 |
| 2015/07/06 | 951 | 960.5 | 928.5 | 937 | -24 | -2.5% | 72,600 |
| 2015/07/03 | 971.5 | 974.5 | 952.5 | 961 | +1.5 | +0.2% | 76,800 |
| 2015/07/02 | 979 | 979 | 946.5 | 959.5 | -4.5 | -0.5% | 74,800 |
| 2015/07/01 | 994.5 | 995 | 929 | 964 | -28 | -2.8% | 149,600 |
| 2015/06/30 | 950 | 995 | 945 | 992 | +53.5 | +5.7% | 121,600 |
| 2015/06/29 | 930 | 957.5 | 900 | 938.5 | -22.5 | -2.3% | 75,400 |
2251～
2300
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
