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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 3,380 | 3,465 | 3,325 | 3,430 | -45 | -1.3% | 12,100 |
| 2016/09/13 | 3,545 | 3,545 | 3,440 | 3,475 | -15 | -0.4% | 12,200 |
| 2016/09/12 | 3,600 | 3,690 | 3,315 | 3,490 | -210 | -5.7% | 42,500 |
| 2016/09/09 | 3,600 | 3,700 | 3,560 | 3,700 | +85 | +2.4% | 21,900 |
| 2016/09/08 | 3,785 | 3,840 | 3,605 | 3,615 | -120 | -3.2% | 52,900 |
| 2016/09/07 | 3,500 | 3,760 | 3,490 | 3,735 | +195 | +5.5% | 50,500 |
| 2016/09/06 | 3,600 | 3,770 | 3,540 | 3,540 | -65 | -1.8% | 50,600 |
| 2016/09/05 | 3,650 | 3,670 | 3,515 | 3,605 | +10 | +0.3% | 38,100 |
| 2016/09/02 | 3,375 | 3,620 | 3,245 | 3,595 | +100 | +2.9% | 65,900 |
| 2016/09/01 | 3,375 | 3,695 | 3,375 | 3,495 | +200 | +6.1% | 102,800 |
| 2016/08/31 | 3,485 | 3,485 | 3,230 | 3,295 | -355 | -9.7% | 80,400 |
| 2016/08/30 | 3,890 | 3,890 | 3,485 | 3,650 | -170 | -4.5% | 177,400 |
| 2016/08/29 | 3,380 | 3,955 | 3,350 | 3,820 | +510 | +15.4% | 594,200 |
| 2016/08/26 | 2,890 | 3,360 | 2,836 | 3,310 | +440 | +15.3% | 187,300 |
| 2016/08/25 | 2,699 | 2,893 | 2,633 | 2,870 | +215 | +8.1% | 58,900 |
| 2016/08/24 | 2,680 | 2,689 | 2,575 | 2,655 | -75 | -2.7% | 26,000 |
| 2016/08/23 | 2,672 | 2,822 | 2,601 | 2,730 | +94 | +3.6% | 53,400 |
| 2016/08/22 | 2,950 | 2,979 | 2,622 | 2,636 | -278 | -9.5% | 191,700 |
| 2016/08/19 | 2,864 | 2,914 | 2,850 | 2,914 | +500 | +20.7% | 55,900 |
| 2016/08/18 | 2,527 | 2,527 | 2,410 | 2,414 | -163 | -6.3% | 18,900 |
| 2016/08/17 | 2,673 | 2,673 | 2,569 | 2,577 | -123 | -4.6% | 17,200 |
| 2016/08/16 | 2,750 | 2,810 | 2,678 | 2,700 | -50 | -1.8% | 15,600 |
| 2016/08/15 | 2,645 | 2,778 | 2,640 | 2,750 | +50 | +1.9% | 10,000 |
| 2016/08/12 | 2,561 | 2,700 | 2,561 | 2,700 | +100 | +3.8% | 17,900 |
| 2016/08/10 | 2,669 | 2,669 | 2,600 | 2,600 | -49 | -1.8% | 13,600 |
| 2016/08/09 | 2,810 | 2,810 | 2,580 | 2,649 | -168 | -6% | 61,000 |
| 2016/08/08 | 2,810 | 2,887 | 2,755 | 2,817 | -93 | -3.2% | 36,000 |
| 2016/08/05 | 3,095 | 3,120 | 2,840 | 2,910 | -145 | -4.7% | 36,800 |
| 2016/08/04 | 3,210 | 3,340 | 3,020 | 3,055 | -150 | -4.7% | 34,100 |
| 2016/08/03 | 3,435 | 3,465 | 3,205 | 3,205 | -300 | -8.6% | 28,900 |
| 2016/08/02 | 3,515 | 3,570 | 3,435 | 3,505 | -10 | -0.3% | 12,500 |
| 2016/08/01 | 3,390 | 3,555 | 3,365 | 3,515 | +40 | +1.2% | 11,000 |
| 2016/07/29 | 3,555 | 3,555 | 3,300 | 3,475 | -80 | -2.3% | 29,100 |
| 2016/07/28 | 3,730 | 3,740 | 3,515 | 3,555 | -165 | -4.4% | 30,600 |
| 2016/07/27 | 3,450 | 3,860 | 3,435 | 3,720 | +295 | +8.6% | 58,700 |
| 2016/07/26 | 3,415 | 3,575 | 3,350 | 3,425 | -50 | -1.4% | 24,700 |
| 2016/07/25 | 3,500 | 3,750 | 3,450 | 3,475 | -75 | -2.1% | 20,300 |
| 2016/07/22 | 3,650 | 3,670 | 3,540 | 3,550 | -30 | -0.8% | 24,000 |
| 2016/07/21 | 3,845 | 3,865 | 3,565 | 3,580 | -270 | -7% | 26,000 |
| 2016/07/20 | 3,745 | 3,895 | 3,610 | 3,850 | +150 | +4.1% | 48,400 |
| 2016/07/19 | 3,850 | 3,850 | 3,500 | 3,700 | -170 | -4.4% | 64,300 |
| 2016/07/15 | 4,145 | 4,185 | 3,805 | 3,870 | -345 | -8.2% | 80,400 |
| 2016/07/14 | 4,275 | 4,540 | 4,120 | 4,215 | -95 | -2.2% | 139,100 |
| 2016/07/13 | 4,795 | 4,870 | 4,305 | 4,310 | -500 | -10.4% | 236,300 |
| 2016/07/12 | 4,420 | 5,050 | 4,325 | 4,810 | +370 | +8.3% | 502,500 |
| 2016/07/11 | 4,600 | 4,650 | 4,060 | 4,440 | -30 | -0.7% | 220,800 |
| 2016/07/08 | 4,800 | 4,940 | 4,150 | 4,470 | -300 | -6.3% | 271,900 |
| 2016/07/07 | 5,700 | 5,730 | 4,650 | 4,770 | -880 | -15.6% | 315,600 |
| 2016/07/06 | 5,330 | 5,760 | 5,030 | 5,650 | +20 | +0.4% | 561,700 |
| 2016/07/05 | 6,600 | 6,780 | 5,630 | 5,630 | -1,000 | -15.1% | 948,600 |
2001～
2050
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
