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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,645 | 4,710 | 4,505 | 4,520 | -125 | -2.7% | 33,900 |
| 2017/12/05 | 4,500 | 4,650 | 4,440 | 4,645 | +145 | +3.2% | 42,900 |
| 2017/12/04 | 4,520 | 4,520 | 4,440 | 4,500 | +100 | +2.3% | 18,900 |
| 2017/12/01 | 4,530 | 4,535 | 4,400 | 4,400 | -130 | -2.9% | 21,200 |
| 2017/11/30 | 4,300 | 4,535 | 4,240 | 4,530 | +210 | +4.9% | 47,600 |
| 2017/11/29 | 4,355 | 4,430 | 4,320 | 4,320 | -55 | -1.3% | 18,000 |
| 2017/11/28 | 4,495 | 4,495 | 4,365 | 4,375 | -120 | -2.7% | 25,400 |
| 2017/11/27 | 4,570 | 4,570 | 4,450 | 4,495 | -15 | -0.3% | 33,500 |
| 2017/11/24 | 4,495 | 4,780 | 4,425 | 4,510 | +390 | +9.5% | 184,500 |
| 2017/11/22 | 4,100 | 4,120 | 4,045 | 4,120 | +80 | +2% | 14,200 |
| 2017/11/21 | 4,100 | 4,115 | 4,040 | 4,040 | -60 | -1.5% | 8,500 |
| 2017/11/20 | 4,105 | 4,135 | 4,095 | 4,100 | -25 | -0.6% | 8,000 |
| 2017/11/17 | 4,100 | 4,125 | 4,085 | 4,125 | +25 | +0.6% | 6,600 |
| 2017/11/16 | 4,000 | 4,150 | 4,000 | 4,100 | +80 | +2% | 12,600 |
| 2017/11/15 | 4,080 | 4,080 | 3,955 | 4,020 | +10 | +0.2% | 18,800 |
| 2017/11/14 | 4,245 | 4,245 | 3,960 | 4,010 | -195 | -4.6% | 30,300 |
| 2017/11/13 | 4,180 | 4,240 | 4,120 | 4,205 | +15 | +0.4% | 24,800 |
| 2017/11/10 | 4,130 | 4,190 | 4,100 | 4,190 | +45 | +1.1% | 12,300 |
| 2017/11/09 | 4,095 | 4,150 | 4,060 | 4,145 | +90 | +2.2% | 22,600 |
| 2017/11/08 | 3,995 | 4,090 | 3,960 | 4,055 | +145 | +3.7% | 19,300 |
| 2017/11/07 | 3,920 | 3,930 | 3,865 | 3,910 | -20 | -0.5% | 9,600 |
| 2017/11/06 | 3,955 | 3,955 | 3,910 | 3,930 | -30 | -0.8% | 4,800 |
| 2017/11/02 | 4,040 | 4,040 | 3,950 | 3,960 | -80 | -2% | 13,700 |
| 2017/11/01 | 3,995 | 4,040 | 3,995 | 4,040 | +35 | +0.9% | 10,000 |
| 2017/10/31 | 4,000 | 4,010 | 3,980 | 4,005 | +5 | +0.1% | 5,700 |
| 2017/10/30 | 4,000 | 4,010 | 3,980 | 4,000 | +30 | +0.8% | 15,700 |
| 2017/10/27 | 3,980 | 4,000 | 3,945 | 3,970 | +10 | +0.3% | 8,000 |
| 2017/10/26 | 3,970 | 3,975 | 3,940 | 3,960 | -10 | -0.3% | 5,700 |
| 2017/10/25 | 4,000 | 4,005 | 3,960 | 3,970 | -10 | -0.3% | 9,500 |
| 2017/10/24 | 3,960 | 3,985 | 3,950 | 3,980 | -15 | -0.4% | 10,600 |
| 2017/10/23 | 3,950 | 3,995 | 3,935 | 3,995 | +50 | +1.3% | 7,500 |
| 2017/10/20 | 3,940 | 3,945 | 3,905 | 3,945 | +5 | +0.1% | 4,900 |
| 2017/10/19 | 3,930 | 3,940 | 3,905 | 3,940 | +20 | +0.5% | 8,800 |
| 2017/10/18 | 3,875 | 3,920 | 3,875 | 3,920 | +55 | +1.4% | 10,400 |
| 2017/10/17 | 3,900 | 3,915 | 3,835 | 3,865 | -20 | -0.5% | 12,200 |
| 2017/10/16 | 3,900 | 3,905 | 3,845 | 3,885 | +40 | +1% | 16,700 |
| 2017/10/13 | 3,830 | 3,865 | 3,830 | 3,845 | +15 | +0.4% | 7,000 |
| 2017/10/12 | 3,850 | 3,865 | 3,815 | 3,830 | -25 | -0.6% | 16,500 |
| 2017/10/11 | 3,845 | 3,860 | 3,840 | 3,855 | +40 | +1% | 8,200 |
| 2017/10/10 | 3,785 | 3,815 | 3,745 | 3,815 | +100 | +2.7% | 12,800 |
| 2017/10/06 | 3,785 | 3,785 | 3,690 | 3,715 | -50 | -1.3% | 20,400 |
| 2017/10/05 | 3,805 | 3,820 | 3,765 | 3,765 | -40 | -1.1% | 14,600 |
| 2017/10/04 | 3,835 | 3,855 | 3,805 | 3,805 | -15 | -0.4% | 11,500 |
| 2017/10/03 | 3,875 | 3,890 | 3,805 | 3,820 | -55 | -1.4% | 20,100 |
| 2017/10/02 | 3,900 | 3,920 | 3,875 | 3,875 | -10 | -0.3% | 6,800 |
| 2017/09/29 | 3,865 | 3,925 | 3,860 | 3,885 | +5 | +0.1% | 15,700 |
| 2017/09/28 | 3,900 | 3,945 | 3,870 | 3,880 | -10 | -0.3% | 11,600 |
| 2017/09/27 | 3,975 | 4,000 | 3,845 | 3,890 | -90 | -2.3% | 19,000 |
| 2017/09/26 | 4,010 | 4,030 | 3,980 | 3,980 | -65 | -1.6% | 12,200 |
| 2017/09/25 | 3,995 | 4,050 | 3,990 | 4,045 | +60 | +1.5% | 11,700 |
1701～
1750
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
