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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 4,010 | 4,025 | 3,900 | 3,920 | -40 | -1% | 15,000 |
| 2017/04/21 | 4,100 | 4,130 | 3,960 | 3,960 | -140 | -3.4% | 17,600 |
| 2017/04/20 | 4,200 | 4,200 | 4,085 | 4,100 | -100 | -2.4% | 15,000 |
| 2017/04/19 | 4,165 | 4,250 | 4,120 | 4,200 | -35 | -0.8% | 22,200 |
| 2017/04/18 | 4,010 | 4,285 | 3,960 | 4,235 | +285 | +7.2% | 50,500 |
| 2017/04/17 | 3,820 | 3,995 | 3,820 | 3,950 | +15 | +0.4% | 23,600 |
| 2017/04/14 | 3,810 | 3,980 | 3,780 | 3,935 | +110 | +2.9% | 43,800 |
| 2017/04/13 | 3,720 | 3,915 | 3,580 | 3,825 | -105 | -2.7% | 62,600 |
| 2017/04/12 | 4,100 | 4,120 | 3,930 | 3,930 | -275 | -6.5% | 42,100 |
| 2017/04/11 | 4,340 | 4,340 | 4,110 | 4,205 | -135 | -3.1% | 40,200 |
| 2017/04/10 | 4,045 | 4,695 | 4,005 | 4,340 | +345 | +8.6% | 148,200 |
| 2017/04/07 | 4,020 | 4,075 | 3,810 | 3,995 | -30 | -0.7% | 31,400 |
| 2017/04/06 | 4,225 | 4,225 | 4,000 | 4,025 | -145 | -3.5% | 31,000 |
| 2017/04/05 | 4,185 | 4,280 | 4,110 | 4,170 | +65 | +1.6% | 25,800 |
| 2017/04/04 | 4,280 | 4,455 | 4,010 | 4,105 | -205 | -4.8% | 70,700 |
| 2017/04/03 | 4,490 | 4,530 | 4,275 | 4,310 | -160 | -3.6% | 45,100 |
| 2017/03/31 | 4,505 | 4,595 | 4,430 | 4,470 | -80 | -1.8% | 51,100 |
| 2017/03/30 | 4,800 | 4,800 | 4,405 | 4,550 | -140 | -3% | 82,600 |
| 2017/03/29 | 4,625 | 4,870 | 4,485 | 4,690 | -4,150 | -46.9% | 75,200 |
| 2017/03/28 | 9,100 | 9,230 | 8,710 | 8,840 | -240 | -2.6% | 24,400 |
| 2017/03/27 | 9,420 | 9,540 | 9,080 | 9,080 | -190 | -2% | 28,200 |
| 2017/03/24 | 9,240 | 9,500 | 9,210 | 9,270 | -110 | -1.2% | 33,900 |
| 2017/03/23 | 8,800 | 9,380 | 8,740 | 9,380 | +680 | +7.8% | 45,700 |
| 2017/03/22 | 8,840 | 8,870 | 8,550 | 8,700 | -140 | -1.6% | 21,000 |
| 2017/03/21 | 8,350 | 8,890 | 8,350 | 8,840 | +400 | +4.7% | 32,300 |
| 2017/03/17 | 8,670 | 8,680 | 8,310 | 8,440 | -230 | -2.7% | 27,400 |
| 2017/03/16 | 8,600 | 8,860 | 8,550 | 8,670 | -210 | -2.4% | 22,700 |
| 2017/03/15 | 9,300 | 9,300 | 8,710 | 8,880 | -360 | -3.9% | 36,400 |
| 2017/03/14 | 9,300 | 9,600 | 9,120 | 9,240 | +80 | +0.9% | 32,100 |
| 2017/03/13 | 9,820 | 9,840 | 9,080 | 9,160 | -730 | -7.4% | 80,300 |
| 2017/03/10 | 10,170 | 10,210 | 9,840 | 9,890 | -260 | -2.6% | 38,300 |
| 2017/03/09 | 10,080 | 10,280 | 9,730 | 10,150 | -80 | -0.8% | 88,200 |
| 2017/03/08 | 9,470 | 10,320 | 9,470 | 10,230 | +780 | +8.3% | 228,800 |
| 2017/03/07 | 9,620 | 9,730 | 9,400 | 9,450 | -340 | -3.5% | 77,600 |
| 2017/03/06 | 9,100 | 9,830 | 8,950 | 9,790 | +960 | +10.9% | 179,400 |
| 2017/03/03 | 9,030 | 9,170 | 8,710 | 8,830 | -80 | -0.9% | 76,400 |
| 2017/03/02 | 8,400 | 8,940 | 8,270 | 8,910 | +640 | +7.7% | 115,700 |
| 2017/03/01 | 8,240 | 8,360 | 8,160 | 8,270 | -90 | -1.1% | 23,100 |
| 2017/02/28 | 8,310 | 8,440 | 8,240 | 8,360 | +170 | +2.1% | 27,200 |
| 2017/02/27 | 8,350 | 8,460 | 8,100 | 8,190 | -210 | -2.5% | 33,000 |
| 2017/02/24 | 7,970 | 8,400 | 7,970 | 8,400 | +430 | +5.4% | 55,800 |
| 2017/02/23 | 8,000 | 8,020 | 7,850 | 7,970 | +60 | +0.8% | 26,200 |
| 2017/02/22 | 8,040 | 8,100 | 7,900 | 7,910 | -10 | -0.1% | 30,200 |
| 2017/02/21 | 8,140 | 8,150 | 7,850 | 7,920 | -270 | -3.3% | 49,900 |
| 2017/02/20 | 8,580 | 8,580 | 8,160 | 8,190 | -410 | -4.8% | 70,000 |
| 2017/02/17 | 8,540 | 8,700 | 8,440 | 8,600 | +300 | +3.6% | 71,800 |
| 2017/02/16 | 8,250 | 8,590 | 8,210 | 8,300 | +60 | +0.7% | 54,300 |
| 2017/02/15 | 8,310 | 8,490 | 8,090 | 8,240 | +80 | +1% | 46,300 |
| 2017/02/14 | 8,560 | 8,580 | 8,040 | 8,160 | -440 | -5.1% | 95,000 |
| 2017/02/13 | 8,810 | 8,860 | 8,530 | 8,600 | -300 | -3.4% | 47,800 |
1951～
2000
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
