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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,160 | 3,165 | 3,080 | 3,120 | -50 | -1.6% | 37,600 |
| 2018/02/20 | 3,110 | 3,175 | 3,015 | 3,170 | +60 | +1.9% | 53,600 |
| 2018/02/19 | 3,115 | 3,135 | 3,040 | 3,110 | +115 | +3.8% | 53,300 |
| 2018/02/16 | 2,900 | 2,995 | 2,858 | 2,995 | +157 | +5.5% | 50,700 |
| 2018/02/15 | 2,827 | 2,880 | 2,794 | 2,838 | +11 | +0.4% | 44,500 |
| 2018/02/14 | 2,930 | 2,970 | 2,815 | 2,827 | -112 | -3.8% | 89,300 |
| 2018/02/13 | 3,260 | 3,265 | 2,905 | 2,939 | -391 | -11.7% | 140,400 |
| 2018/02/09 | 3,250 | 3,440 | 3,225 | 3,330 | -290 | -8% | 73,500 |
| 2018/02/08 | 3,400 | 3,640 | 3,390 | 3,620 | +230 | +6.8% | 31,200 |
| 2018/02/07 | 3,600 | 3,695 | 3,375 | 3,390 | -25 | -0.7% | 45,900 |
| 2018/02/06 | 3,260 | 3,490 | 3,225 | 3,415 | -335 | -8.9% | 108,900 |
| 2018/02/05 | 3,580 | 3,780 | 3,550 | 3,750 | -85 | -2.2% | 43,000 |
| 2018/02/02 | 3,935 | 3,935 | 3,815 | 3,835 | -105 | -2.7% | 25,200 |
| 2018/02/01 | 3,870 | 3,950 | 3,800 | 3,940 | +60 | +1.5% | 35,100 |
| 2018/01/31 | 3,700 | 3,980 | 3,700 | 3,880 | +65 | +1.7% | 62,000 |
| 2018/01/30 | 3,920 | 3,920 | 3,750 | 3,815 | -75 | -1.9% | 34,500 |
| 2018/01/29 | 3,900 | 3,930 | 3,805 | 3,890 | +30 | +0.8% | 36,000 |
| 2018/01/26 | 3,960 | 3,980 | 3,855 | 3,860 | -50 | -1.3% | 33,700 |
| 2018/01/25 | 3,880 | 3,945 | 3,800 | 3,910 | +10 | +0.3% | 46,500 |
| 2018/01/24 | 4,065 | 4,065 | 3,815 | 3,900 | -105 | -2.6% | 74,900 |
| 2018/01/23 | 3,820 | 4,030 | 3,820 | 4,005 | +185 | +4.8% | 89,800 |
| 2018/01/22 | 3,590 | 4,035 | 3,545 | 3,820 | +365 | +10.6% | 129,200 |
| 2018/01/19 | 3,600 | 3,600 | 3,360 | 3,455 | +15 | +0.4% | 59,600 |
| 2018/01/18 | 3,295 | 3,665 | 3,280 | 3,440 | +200 | +6.2% | 117,200 |
| 2018/01/17 | 3,225 | 3,275 | 3,185 | 3,240 | +70 | +2.2% | 31,900 |
| 2018/01/16 | 3,245 | 3,260 | 3,160 | 3,170 | -105 | -3.2% | 25,200 |
| 2018/01/15 | 3,195 | 3,295 | 3,150 | 3,275 | +125 | +4% | 40,600 |
| 2018/01/12 | 3,150 | 3,200 | 3,150 | 3,150 | -10 | -0.3% | 19,500 |
| 2018/01/11 | 3,150 | 3,245 | 3,150 | 3,160 | +30 | +1% | 34,700 |
| 2018/01/10 | 3,105 | 3,160 | 3,025 | 3,130 | +15 | +0.5% | 49,200 |
| 2018/01/09 | 3,295 | 3,330 | 3,115 | 3,115 | -45 | -1.4% | 74,600 |
| 2018/01/05 | 3,170 | 3,240 | 3,100 | 3,160 | -15 | -0.5% | 70,400 |
| 2018/01/04 | 3,110 | 3,225 | 3,095 | 3,175 | +95 | +3.1% | 103,400 |
| 2017/12/29 | 3,020 | 3,140 | 3,000 | 3,080 | +70 | +2.3% | 65,600 |
| 2017/12/28 | 2,949 | 3,180 | 2,900 | 3,010 | +130 | +4.5% | 122,700 |
| 2017/12/27 | 2,650 | 2,950 | 2,650 | 2,880 | -2,430 | -45.8% | 69,900 |
| 2017/12/26 | 5,450 | 5,500 | 5,300 | 5,310 | -160 | -2.9% | 30,700 |
| 2017/12/25 | 5,380 | 5,620 | 5,310 | 5,470 | -190 | -3.4% | 39,200 |
| 2017/12/22 | 5,390 | 5,780 | 5,380 | 5,660 | +350 | +6.6% | 74,200 |
| 2017/12/21 | 5,100 | 5,360 | 5,050 | 5,310 | +300 | +6% | 56,600 |
| 2017/12/20 | 5,100 | 5,170 | 5,010 | 5,010 | -70 | -1.4% | 27,300 |
| 2017/12/19 | 4,980 | 5,090 | 4,905 | 5,080 | +245 | +5.1% | 51,900 |
| 2017/12/18 | 4,750 | 4,845 | 4,680 | 4,835 | +155 | +3.3% | 20,800 |
| 2017/12/15 | 4,600 | 4,695 | 4,600 | 4,680 | +100 | +2.2% | 17,500 |
| 2017/12/14 | 4,500 | 4,590 | 4,485 | 4,580 | +55 | +1.2% | 10,500 |
| 2017/12/13 | 4,590 | 4,610 | 4,490 | 4,525 | -90 | -2% | 19,800 |
| 2017/12/12 | 4,745 | 4,750 | 4,595 | 4,615 | -130 | -2.7% | 25,700 |
| 2017/12/11 | 4,795 | 4,795 | 4,690 | 4,745 | +45 | +1% | 12,700 |
| 2017/12/08 | 4,780 | 4,820 | 4,660 | 4,700 | -75 | -1.6% | 27,800 |
| 2017/12/07 | 4,600 | 4,795 | 4,600 | 4,775 | +255 | +5.6% | 48,400 |
1651～
1700
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
