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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,995 | 4,020 | 3,970 | 4,010 | +35 | +0.9% | 10,000 |
| 2017/09/20 | 3,980 | 3,995 | 3,960 | 3,975 | -5 | -0.1% | 12,200 |
| 2017/09/19 | 4,025 | 4,025 | 3,970 | 3,980 | -20 | -0.5% | 13,000 |
| 2017/09/15 | 3,965 | 4,000 | 3,960 | 4,000 | +30 | +0.8% | 7,500 |
| 2017/09/14 | 3,990 | 4,000 | 3,970 | 3,970 | -10 | -0.3% | 8,000 |
| 2017/09/13 | 3,980 | 4,000 | 3,970 | 3,980 | -5 | -0.1% | 11,600 |
| 2017/09/12 | 3,995 | 4,015 | 3,970 | 3,985 | ±0 | ±0% | 14,800 |
| 2017/09/11 | 4,020 | 4,045 | 3,980 | 3,985 | +15 | +0.4% | 10,000 |
| 2017/09/08 | 3,990 | 4,050 | 3,965 | 3,970 | -75 | -1.9% | 23,200 |
| 2017/09/07 | 4,150 | 4,150 | 4,045 | 4,045 | -85 | -2.1% | 11,500 |
| 2017/09/06 | 4,115 | 4,220 | 4,090 | 4,130 | -85 | -2% | 17,000 |
| 2017/09/05 | 4,240 | 4,275 | 4,045 | 4,215 | +105 | +2.6% | 63,500 |
| 2017/09/04 | 4,200 | 4,220 | 4,095 | 4,110 | -70 | -1.7% | 19,600 |
| 2017/09/01 | 4,180 | 4,230 | 4,155 | 4,180 | +30 | +0.7% | 24,400 |
| 2017/08/31 | 4,180 | 4,220 | 4,145 | 4,150 | -10 | -0.2% | 9,800 |
| 2017/08/30 | 4,190 | 4,235 | 4,130 | 4,160 | -15 | -0.4% | 19,600 |
| 2017/08/29 | 4,100 | 4,180 | 4,080 | 4,175 | +65 | +1.6% | 23,800 |
| 2017/08/28 | 4,090 | 4,140 | 4,070 | 4,110 | +20 | +0.5% | 13,600 |
| 2017/08/25 | 4,070 | 4,120 | 4,070 | 4,090 | +15 | +0.4% | 6,800 |
| 2017/08/24 | 4,080 | 4,145 | 4,065 | 4,075 | -5 | -0.1% | 18,400 |
| 2017/08/23 | 4,080 | 4,080 | 4,030 | 4,080 | +20 | +0.5% | 8,700 |
| 2017/08/22 | 4,015 | 4,090 | 4,015 | 4,060 | +30 | +0.7% | 7,400 |
| 2017/08/21 | 4,025 | 4,040 | 4,005 | 4,030 | +5 | +0.1% | 5,000 |
| 2017/08/18 | 4,055 | 4,060 | 4,015 | 4,025 | -40 | -1% | 8,900 |
| 2017/08/17 | 4,055 | 4,065 | 4,020 | 4,065 | -10 | -0.2% | 11,700 |
| 2017/08/16 | 3,985 | 4,090 | 3,985 | 4,075 | +95 | +2.4% | 23,300 |
| 2017/08/15 | 4,130 | 4,130 | 3,970 | 3,980 | -190 | -4.6% | 43,100 |
| 2017/08/14 | 4,005 | 4,170 | 3,960 | 4,170 | +125 | +3.1% | 23,000 |
| 2017/08/10 | 4,085 | 4,105 | 4,035 | 4,045 | -15 | -0.4% | 15,400 |
| 2017/08/09 | 4,085 | 4,085 | 4,015 | 4,060 | ±0 | ±0% | 10,000 |
| 2017/08/08 | 4,125 | 4,125 | 4,050 | 4,060 | -70 | -1.7% | 12,100 |
| 2017/08/07 | 4,160 | 4,160 | 4,085 | 4,130 | -15 | -0.4% | 11,400 |
| 2017/08/04 | 4,060 | 4,145 | 4,035 | 4,145 | +85 | +2.1% | 9,700 |
| 2017/08/03 | 4,055 | 4,090 | 4,035 | 4,060 | +10 | +0.2% | 12,100 |
| 2017/08/02 | 4,070 | 4,120 | 4,020 | 4,050 | -20 | -0.5% | 17,100 |
| 2017/08/01 | 4,120 | 4,120 | 4,045 | 4,070 | -35 | -0.9% | 11,200 |
| 2017/07/31 | 4,090 | 4,120 | 4,075 | 4,105 | -15 | -0.4% | 5,900 |
| 2017/07/28 | 4,170 | 4,170 | 4,050 | 4,120 | -70 | -1.7% | 19,100 |
| 2017/07/27 | 4,275 | 4,275 | 4,165 | 4,190 | -70 | -1.6% | 12,900 |
| 2017/07/26 | 4,305 | 4,320 | 4,220 | 4,260 | -45 | -1% | 12,700 |
| 2017/07/25 | 4,390 | 4,390 | 4,285 | 4,305 | -55 | -1.3% | 15,600 |
| 2017/07/24 | 4,255 | 4,380 | 4,255 | 4,360 | +60 | +1.4% | 19,500 |
| 2017/07/21 | 4,330 | 4,340 | 4,295 | 4,300 | -20 | -0.5% | 13,700 |
| 2017/07/20 | 4,325 | 4,340 | 4,285 | 4,320 | +15 | +0.3% | 12,400 |
| 2017/07/19 | 4,215 | 4,315 | 4,215 | 4,305 | +90 | +2.1% | 9,400 |
| 2017/07/18 | 4,295 | 4,335 | 4,215 | 4,215 | -80 | -1.9% | 21,700 |
| 2017/07/14 | 4,320 | 4,330 | 4,200 | 4,295 | +15 | +0.4% | 22,100 |
| 2017/07/13 | 4,250 | 4,335 | 4,245 | 4,280 | +50 | +1.2% | 25,700 |
| 2017/07/12 | 4,235 | 4,245 | 4,155 | 4,230 | -5 | -0.1% | 21,200 |
| 2017/07/11 | 4,035 | 4,235 | 4,035 | 4,235 | +210 | +5.2% | 29,300 |
1751～
1800
件表示中 / 2056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 |
| タカヨシＨＤ | 56,300円 | +1.1% | -20.1% | 0.00% | 10.52倍 | 1.11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 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
| Ｄｅｆコンサル | 9,500円 | +31.6% | - | 0.00% | - | 5.11倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ロココ | 83,400円 | +7.5% | -20.0% | 2.40% | 13.42倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
