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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 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 |
2001～
2050
件表示中 / 2206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 | 30,900円 | -6.3% | -86.2% | 0.00% | 523.73倍 | 1.41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 |
| 京 進 | 31,900円 | +0.4% | -67.3% | 2.42% | 12.26倍 | 0.65倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ブリッジコン | 129,400円 | +20.5% | -35.1% | 0.00% | 25.08倍 | 2.32倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| リファインバス | 79,200円 | +7.6% | +999.9% | 0.00% | 15.15倍 | 16.47倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
