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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 4,295 | 4,395 | 4,250 | 4,290 | +45 | +1.1% | 42,400 |
| 2016/11/29 | 4,120 | 4,310 | 4,120 | 4,245 | +150 | +3.7% | 32,100 |
| 2016/11/28 | 3,905 | 4,200 | 3,885 | 4,095 | +180 | +4.6% | 20,700 |
| 2016/11/25 | 4,085 | 4,095 | 3,850 | 3,915 | -210 | -5.1% | 33,900 |
| 2016/11/24 | 4,090 | 4,230 | 4,040 | 4,125 | +50 | +1.2% | 26,800 |
| 2016/11/22 | 4,170 | 4,205 | 4,055 | 4,075 | -100 | -2.4% | 19,200 |
| 2016/11/21 | 4,355 | 4,355 | 4,165 | 4,175 | -160 | -3.7% | 22,600 |
| 2016/11/18 | 4,270 | 4,395 | 4,185 | 4,335 | +65 | +1.5% | 34,500 |
| 2016/11/17 | 4,140 | 4,375 | 4,140 | 4,270 | +255 | +6.4% | 59,500 |
| 2016/11/16 | 4,055 | 4,060 | 3,925 | 4,015 | +5 | +0.1% | 23,800 |
| 2016/11/15 | 4,005 | 4,155 | 3,865 | 4,010 | +355 | +9.7% | 87,400 |
| 2016/11/14 | 3,355 | 3,690 | 3,300 | 3,655 | +300 | +8.9% | 25,400 |
| 2016/11/11 | 3,495 | 3,550 | 3,330 | 3,355 | -110 | -3.2% | 10,700 |
| 2016/11/10 | 3,510 | 3,590 | 3,325 | 3,465 | +175 | +5.3% | 18,800 |
| 2016/11/09 | 3,575 | 3,615 | 2,999 | 3,290 | -255 | -7.2% | 36,300 |
| 2016/11/08 | 3,480 | 3,610 | 3,410 | 3,545 | +65 | +1.9% | 13,500 |
| 2016/11/07 | 3,400 | 3,590 | 3,385 | 3,480 | +105 | +3.1% | 16,700 |
| 2016/11/04 | 3,590 | 3,600 | 3,355 | 3,375 | -215 | -6% | 15,700 |
| 2016/11/02 | 3,750 | 3,930 | 3,420 | 3,590 | -270 | -7% | 37,400 |
| 2016/11/01 | 3,845 | 3,915 | 3,750 | 3,860 | +15 | +0.4% | 12,100 |
| 2016/10/31 | 3,780 | 3,905 | 3,765 | 3,845 | +30 | +0.8% | 11,200 |
| 2016/10/28 | 3,930 | 3,930 | 3,720 | 3,815 | -115 | -2.9% | 15,100 |
| 2016/10/27 | 3,865 | 3,975 | 3,815 | 3,930 | +130 | +3.4% | 27,000 |
| 2016/10/26 | 3,885 | 3,885 | 3,715 | 3,800 | -125 | -3.2% | 34,500 |
| 2016/10/25 | 4,245 | 4,315 | 3,920 | 3,925 | -390 | -9% | 59,600 |
| 2016/10/24 | 4,430 | 4,460 | 4,290 | 4,315 | -100 | -2.3% | 21,500 |
| 2016/10/21 | 4,310 | 4,470 | 4,280 | 4,415 | +75 | +1.7% | 44,100 |
| 2016/10/20 | 4,455 | 4,605 | 4,330 | 4,340 | -150 | -3.3% | 27,700 |
| 2016/10/19 | 4,340 | 4,535 | 4,305 | 4,490 | +180 | +4.2% | 30,200 |
| 2016/10/18 | 4,330 | 4,365 | 4,280 | 4,310 | -55 | -1.3% | 20,000 |
| 2016/10/17 | 4,520 | 4,520 | 4,320 | 4,365 | -195 | -4.3% | 28,900 |
| 2016/10/14 | 4,650 | 4,650 | 4,450 | 4,560 | -75 | -1.6% | 33,100 |
| 2016/10/13 | 4,510 | 4,635 | 4,240 | 4,635 | +195 | +4.4% | 64,200 |
| 2016/10/12 | 4,595 | 4,660 | 4,370 | 4,440 | -190 | -4.1% | 53,400 |
| 2016/10/11 | 4,690 | 4,965 | 4,450 | 4,630 | +40 | +0.9% | 194,400 |
| 2016/10/07 | 4,065 | 4,690 | 4,045 | 4,590 | +550 | +13.6% | 226,300 |
| 2016/10/06 | 4,180 | 4,225 | 3,980 | 4,040 | -105 | -2.5% | 57,100 |
| 2016/10/05 | 4,380 | 4,490 | 4,100 | 4,145 | -220 | -5% | 121,900 |
| 2016/10/04 | 3,785 | 4,400 | 3,775 | 4,365 | +615 | +16.4% | 224,800 |
| 2016/10/03 | 3,730 | 3,750 | 3,580 | 3,750 | +50 | +1.4% | 21,500 |
| 2016/09/30 | 3,785 | 3,875 | 3,670 | 3,700 | -85 | -2.2% | 24,800 |
| 2016/09/29 | 3,830 | 3,830 | 3,710 | 3,785 | -40 | -1% | 21,600 |
| 2016/09/28 | 3,630 | 3,840 | 3,625 | 3,825 | +120 | +3.2% | 31,900 |
| 2016/09/27 | 3,650 | 3,745 | 3,635 | 3,705 | -20 | -0.5% | 21,500 |
| 2016/09/26 | 3,780 | 3,780 | 3,600 | 3,725 | -5 | -0.1% | 26,000 |
| 2016/09/23 | 3,830 | 3,880 | 3,705 | 3,730 | ±0 | ±0% | 31,700 |
| 2016/09/21 | 3,545 | 3,825 | 3,520 | 3,730 | +185 | +5.2% | 60,400 |
| 2016/09/20 | 3,550 | 3,625 | 3,490 | 3,545 | +65 | +1.9% | 16,200 |
| 2016/09/16 | 3,295 | 3,545 | 3,290 | 3,480 | +205 | +6.3% | 16,400 |
| 2016/09/15 | 3,360 | 3,365 | 3,240 | 3,275 | -155 | -4.5% | 16,400 |
1951～
2000
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 | 37,300円 | +10.7% | +32.8% | 1.68% | 11.41倍 | 1.61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 | 58,200円 | +1.1% | -20.1% | 0.00% | 10.88倍 | 1.15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 | 10,900円 | +31.6% | - | 0.00% | - | 5.86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 | 85,300円 | +7.5% | -20.0% | 2.34% | 13.73倍 | 1.28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
