キャリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,765 | 3,930 | 3,675 | 3,885 | +85 | +2.2% | 64,600 |
| 2018/05/07 | 3,690 | 3,825 | 3,605 | 3,800 | +215 | +6% | 78,200 |
| 2018/05/02 | 3,430 | 3,590 | 3,415 | 3,585 | +160 | +4.7% | 40,200 |
| 2018/05/01 | 3,315 | 3,470 | 3,315 | 3,425 | +75 | +2.2% | 38,200 |
| 2018/04/27 | 3,280 | 3,380 | 3,210 | 3,350 | +185 | +5.8% | 47,600 |
| 2018/04/26 | 3,210 | 3,295 | 3,145 | 3,165 | +25 | +0.8% | 34,600 |
| 2018/04/25 | 3,095 | 3,180 | 3,095 | 3,140 | +30 | +1% | 19,500 |
| 2018/04/24 | 3,115 | 3,185 | 3,085 | 3,110 | -5 | -0.2% | 20,100 |
| 2018/04/23 | 3,200 | 3,200 | 3,030 | 3,115 | -85 | -2.7% | 34,100 |
| 2018/04/20 | 3,155 | 3,220 | 3,115 | 3,200 | -10 | -0.3% | 26,100 |
| 2018/04/19 | 3,340 | 3,345 | 3,200 | 3,210 | -120 | -3.6% | 32,500 |
| 2018/04/18 | 3,345 | 3,345 | 3,140 | 3,330 | +35 | +1.1% | 76,400 |
| 2018/04/17 | 3,610 | 3,650 | 3,295 | 3,295 | -300 | -8.3% | 82,900 |
| 2018/04/16 | 3,600 | 3,625 | 3,510 | 3,595 | +130 | +3.8% | 67,600 |
| 2018/04/13 | 3,490 | 3,510 | 3,425 | 3,465 | -25 | -0.7% | 15,100 |
| 2018/04/12 | 3,605 | 3,605 | 3,430 | 3,490 | -125 | -3.5% | 32,100 |
| 2018/04/11 | 3,695 | 3,695 | 3,600 | 3,615 | -75 | -2% | 15,500 |
| 2018/04/10 | 3,750 | 3,750 | 3,675 | 3,690 | ±0 | ±0% | 12,100 |
| 2018/04/09 | 3,605 | 3,750 | 3,580 | 3,690 | +80 | +2.2% | 31,900 |
| 2018/04/06 | 3,685 | 3,685 | 3,610 | 3,610 | -75 | -2% | 27,900 |
| 2018/04/05 | 3,710 | 3,760 | 3,665 | 3,685 | -50 | -1.3% | 31,100 |
| 2018/04/04 | 3,850 | 3,875 | 3,710 | 3,735 | -45 | -1.2% | 31,800 |
| 2018/04/03 | 3,750 | 3,835 | 3,735 | 3,780 | -110 | -2.8% | 35,000 |
| 2018/04/02 | 3,980 | 4,035 | 3,865 | 3,890 | -20 | -0.5% | 33,800 |
| 2018/03/30 | 3,920 | 3,950 | 3,810 | 3,910 | +35 | +0.9% | 39,900 |
| 2018/03/29 | 3,670 | 3,925 | 3,600 | 3,875 | +230 | +6.3% | 33,900 |
| 2018/03/28 | 3,600 | 3,750 | 3,600 | 3,645 | +20 | +0.6% | 25,700 |
| 2018/03/27 | 3,620 | 3,670 | 3,600 | 3,625 | +70 | +2% | 17,700 |
| 2018/03/26 | 3,600 | 3,610 | 3,355 | 3,555 | -60 | -1.7% | 37,900 |
| 2018/03/23 | 3,580 | 3,655 | 3,555 | 3,615 | +5 | +0.1% | 57,900 |
| 2018/03/22 | 3,605 | 3,645 | 3,595 | 3,610 | +30 | +0.8% | 19,500 |
| 2018/03/20 | 3,455 | 3,605 | 3,410 | 3,580 | +35 | +1% | 21,200 |
| 2018/03/19 | 3,760 | 3,760 | 3,440 | 3,545 | -160 | -4.3% | 31,700 |
| 2018/03/16 | 3,695 | 3,790 | 3,675 | 3,705 | +20 | +0.5% | 41,100 |
| 2018/03/15 | 3,620 | 3,685 | 3,600 | 3,685 | +35 | +1% | 24,100 |
| 2018/03/14 | 3,600 | 3,660 | 3,585 | 3,650 | +30 | +0.8% | 21,400 |
| 2018/03/13 | 3,600 | 3,660 | 3,585 | 3,620 | +50 | +1.4% | 35,400 |
| 2018/03/12 | 3,615 | 3,615 | 3,445 | 3,570 | +130 | +3.8% | 45,400 |
| 2018/03/09 | 3,420 | 3,570 | 3,355 | 3,440 | +120 | +3.6% | 61,300 |
| 2018/03/08 | 3,290 | 3,355 | 3,290 | 3,320 | +30 | +0.9% | 22,800 |
| 2018/03/07 | 3,200 | 3,375 | 3,195 | 3,290 | +65 | +2% | 32,500 |
| 2018/03/06 | 3,200 | 3,290 | 3,180 | 3,225 | +145 | +4.7% | 22,300 |
| 2018/03/05 | 3,205 | 3,250 | 3,015 | 3,080 | -185 | -5.7% | 58,600 |
| 2018/03/02 | 3,195 | 3,295 | 3,160 | 3,265 | -15 | -0.5% | 32,300 |
| 2018/03/01 | 3,290 | 3,330 | 3,245 | 3,280 | -40 | -1.2% | 31,600 |
| 2018/02/28 | 3,290 | 3,435 | 3,280 | 3,320 | +40 | +1.2% | 50,600 |
| 2018/02/27 | 3,270 | 3,290 | 3,200 | 3,280 | +30 | +0.9% | 47,000 |
| 2018/02/26 | 3,280 | 3,310 | 3,220 | 3,250 | +30 | +0.9% | 57,000 |
| 2018/02/23 | 3,205 | 3,255 | 3,200 | 3,220 | +45 | +1.4% | 40,800 |
| 2018/02/22 | 3,115 | 3,240 | 3,090 | 3,175 | +55 | +1.8% | 43,600 |
1601～
1650
件表示中 / 2057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」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 | 36,900円 | +10.7% | +32.8% | 1.69% | 11.29倍 | 1.59倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
| メイホーＨＤ | 206,500円 | +35.3% | +574.2% | 0.00% | 11.55倍 | 1.60倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| タカヨシＨＤ | 56,300円 | +1.1% | -20.1% | 0.00% | 10.53倍 | 1.12倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ブラス | 54,800円 | +8.3% | +25.2% | 1.46% | 7.94倍 | 0.77倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
