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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 4,095 | 4,120 | 4,000 | 4,120 | +40 | +1% | 21,000 |
| 2017/07/05 | 4,000 | 4,100 | 3,955 | 4,080 | +80 | +2% | 14,700 |
| 2017/07/04 | 4,155 | 4,155 | 3,955 | 4,000 | -155 | -3.7% | 33,400 |
| 2017/07/03 | 4,170 | 4,170 | 4,105 | 4,155 | +10 | +0.2% | 11,800 |
| 2017/06/30 | 4,105 | 4,145 | 4,085 | 4,145 | -5 | -0.1% | 12,000 |
| 2017/06/29 | 4,200 | 4,200 | 4,135 | 4,150 | +30 | +0.7% | 11,700 |
| 2017/06/28 | 4,320 | 4,320 | 4,120 | 4,120 | -215 | -5% | 40,300 |
| 2017/06/27 | 4,270 | 4,335 | 4,205 | 4,335 | +95 | +2.2% | 25,100 |
| 2017/06/26 | 4,180 | 4,290 | 4,180 | 4,240 | +60 | +1.4% | 13,400 |
| 2017/06/23 | 4,350 | 4,350 | 4,150 | 4,180 | -140 | -3.2% | 40,000 |
| 2017/06/22 | 4,320 | 4,330 | 4,250 | 4,320 | +5 | +0.1% | 21,700 |
| 2017/06/21 | 4,380 | 4,390 | 4,305 | 4,315 | -65 | -1.5% | 32,000 |
| 2017/06/20 | 4,330 | 4,380 | 4,300 | 4,380 | +60 | +1.4% | 42,500 |
| 2017/06/19 | 4,295 | 4,380 | 4,285 | 4,320 | +40 | +0.9% | 27,400 |
| 2017/06/16 | 4,295 | 4,325 | 4,215 | 4,280 | +50 | +1.2% | 24,000 |
| 2017/06/15 | 4,320 | 4,320 | 4,230 | 4,230 | -90 | -2.1% | 27,700 |
| 2017/06/14 | 4,425 | 4,480 | 4,240 | 4,320 | -100 | -2.3% | 69,600 |
| 2017/06/13 | 4,460 | 4,550 | 4,410 | 4,420 | -80 | -1.8% | 35,600 |
| 2017/06/12 | 4,685 | 4,685 | 4,500 | 4,500 | -145 | -3.1% | 37,100 |
| 2017/06/09 | 4,740 | 4,740 | 4,620 | 4,645 | -45 | -1% | 35,000 |
| 2017/06/08 | 4,750 | 4,750 | 4,665 | 4,690 | +20 | +0.4% | 21,700 |
| 2017/06/07 | 4,635 | 4,700 | 4,625 | 4,670 | +45 | +1% | 31,300 |
| 2017/06/06 | 4,840 | 4,840 | 4,620 | 4,625 | -125 | -2.6% | 48,300 |
| 2017/06/05 | 4,620 | 4,760 | 4,610 | 4,750 | +130 | +2.8% | 37,600 |
| 2017/06/02 | 4,750 | 4,790 | 4,600 | 4,620 | -120 | -2.5% | 65,100 |
| 2017/06/01 | 4,820 | 4,880 | 4,680 | 4,740 | -30 | -0.6% | 84,300 |
| 2017/05/31 | 5,030 | 5,100 | 4,730 | 4,770 | -480 | -9.1% | 265,900 |
| 2017/05/30 | 4,590 | 5,260 | 4,400 | 5,250 | +690 | +15.1% | 440,100 |
| 2017/05/29 | 4,430 | 4,600 | 4,430 | 4,560 | +135 | +3.1% | 57,400 |
| 2017/05/26 | 4,330 | 4,445 | 4,330 | 4,425 | +105 | +2.4% | 51,900 |
| 2017/05/25 | 4,395 | 4,395 | 4,295 | 4,320 | -75 | -1.7% | 25,900 |
| 2017/05/24 | 4,430 | 4,450 | 4,350 | 4,395 | +25 | +0.6% | 23,600 |
| 2017/05/23 | 4,435 | 4,495 | 4,370 | 4,370 | -50 | -1.1% | 13,400 |
| 2017/05/22 | 4,545 | 4,550 | 4,390 | 4,420 | -80 | -1.8% | 31,000 |
| 2017/05/19 | 4,415 | 4,520 | 4,360 | 4,500 | +205 | +4.8% | 51,100 |
| 2017/05/18 | 4,245 | 4,360 | 4,205 | 4,295 | -70 | -1.6% | 21,300 |
| 2017/05/17 | 4,220 | 4,435 | 4,200 | 4,365 | +155 | +3.7% | 28,700 |
| 2017/05/16 | 4,230 | 4,280 | 4,205 | 4,210 | +30 | +0.7% | 14,400 |
| 2017/05/15 | 4,160 | 4,315 | 4,140 | 4,180 | -165 | -3.8% | 44,000 |
| 2017/05/12 | 4,365 | 4,415 | 4,315 | 4,345 | -100 | -2.2% | 25,600 |
| 2017/05/11 | 4,550 | 4,550 | 4,410 | 4,445 | -105 | -2.3% | 22,500 |
| 2017/05/10 | 4,595 | 4,595 | 4,500 | 4,550 | +50 | +1.1% | 29,500 |
| 2017/05/09 | 4,495 | 4,585 | 4,415 | 4,500 | +5 | +0.1% | 57,800 |
| 2017/05/08 | 4,255 | 4,495 | 4,225 | 4,495 | +355 | +8.6% | 73,200 |
| 2017/05/02 | 4,050 | 4,195 | 4,040 | 4,140 | +70 | +1.7% | 27,300 |
| 2017/05/01 | 4,165 | 4,225 | 4,070 | 4,070 | -55 | -1.3% | 27,300 |
| 2017/04/28 | 4,135 | 4,165 | 4,010 | 4,125 | +20 | +0.5% | 24,200 |
| 2017/04/27 | 4,050 | 4,145 | 4,050 | 4,105 | +35 | +0.9% | 12,500 |
| 2017/04/26 | 4,200 | 4,200 | 4,050 | 4,070 | +75 | +1.9% | 13,800 |
| 2017/04/25 | 3,880 | 4,040 | 3,860 | 3,995 | +75 | +1.9% | 14,000 |
1901～
1950
件表示中 / 2154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 | 32,300円 | +10.7% | +32.8% | 1.93% | 9.88倍 | 1.40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 |
| サクシード | 78,200円 | +5.4% | +7.2% | 2.05% | 12.17倍 | 1.19倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| クオルテック | 119,000円 | +10.4% | +1.1% | 3.11% | 9.99倍 | 0.89倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 西菱電機 | 79,200円 | +2.8% | -1.5% | 2.90% | 25.18倍 | 0.56倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| ピーエイ | 24,500円 | +6.6% | +98.5% | 2.12% | 23.95倍 | 5.67倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
市場注目の銘柄
チャート関連のコラム
