キャリアバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,327 | 1,328 | 1,306 | 1,328 | - | - | 1,200 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 1,325 | 1,327 | 1,316 | 1,316 | -4 | -0.3% | 500 |
| 2025/09/10 | 1,320 | 1,320 | 1,320 | 1,320 | +1 | +0.1% | 100 |
| 2025/09/09 | 1,319 | 1,328 | 1,319 | 1,319 | -1 | -0.1% | 400 |
| 2025/09/08 | 1,318 | 1,320 | 1,318 | 1,320 | +9 | +0.7% | 700 |
| 2025/09/05 | 1,317 | 1,317 | 1,311 | 1,311 | -9 | -0.7% | 900 |
| 2025/09/04 | 1,328 | 1,329 | 1,318 | 1,320 | +3 | +0.2% | 800 |
| 2025/09/03 | 1,328 | 1,328 | 1,317 | 1,317 | - | - | 600 |
| 2025/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 1,329 | 1,329 | 1,320 | 1,320 | +10 | +0.8% | 700 |
| 2025/08/28 | 1,325 | 1,325 | 1,270 | 1,310 | -15 | -1.1% | 2,000 |
| 2025/08/27 | 1,327 | 1,327 | 1,322 | 1,325 | +1 | +0.1% | 600 |
| 2025/08/26 | 1,324 | 1,324 | 1,324 | 1,324 | +5 | +0.4% | 600 |
| 2025/08/25 | 1,321 | 1,321 | 1,319 | 1,319 | +1 | +0.1% | 600 |
| 2025/08/22 | 1,318 | 1,318 | 1,318 | 1,318 | ±0 | ±0% | 200 |
| 2025/08/21 | 1,318 | 1,318 | 1,318 | 1,318 | -1 | -0.1% | 200 |
| 2025/08/20 | 1,330 | 1,330 | 1,319 | 1,319 | -11 | -0.8% | 1,100 |
| 2025/08/19 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,000 |
| 2025/08/18 | 1,330 | 1,330 | 1,330 | 1,330 | +3 | +0.2% | 200 |
| 2025/08/15 | 1,327 | 1,327 | 1,327 | 1,327 | -3 | -0.2% | 300 |
| 2025/08/14 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 400 |
| 2025/08/13 | 1,332 | 1,332 | 1,330 | 1,330 | -1 | -0.1% | 800 |
| 2025/08/12 | 1,333 | 1,333 | 1,331 | 1,331 | +1 | +0.1% | 500 |
| 2025/08/08 | 1,335 | 1,335 | 1,330 | 1,330 | - | - | 300 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 1,323 | 1,323 | 1,323 | 1,323 | -13 | -1% | 200 |
| 2025/08/04 | 1,324 | 1,336 | 1,321 | 1,336 | -2 | -0.1% | 700 |
| 2025/08/01 | 1,338 | 1,338 | 1,338 | 1,338 | +5 | +0.4% | 100 |
| 2025/07/31 | 1,333 | 1,333 | 1,333 | 1,333 | -13 | -1% | 100 |
| 2025/07/30 | 1,345 | 1,346 | 1,343 | 1,346 | +18 | +1.4% | 1,700 |
| 2025/07/29 | 1,328 | 1,328 | 1,328 | 1,328 | - | - | 100 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 1,340 | 1,340 | 1,339 | 1,339 | -2 | -0.1% | 300 |
| 2025/07/24 | 1,325 | 1,341 | 1,325 | 1,341 | +15 | +1.1% | 1,100 |
| 2025/07/23 | 1,323 | 1,326 | 1,323 | 1,326 | ±0 | ±0% | 200 |
| 2025/07/22 | 1,326 | 1,326 | 1,326 | 1,326 | -1 | -0.1% | 400 |
| 2025/07/18 | 1,324 | 1,327 | 1,324 | 1,327 | +1 | +0.1% | 200 |
| 2025/07/17 | 1,326 | 1,326 | 1,326 | 1,326 | +4 | +0.3% | 100 |
| 2025/07/16 | 1,343 | 1,343 | 1,322 | 1,322 | -18 | -1.3% | 600 |
| 2025/07/15 | 1,330 | 1,340 | 1,320 | 1,340 | +11 | +0.8% | 900 |
| 2025/07/14 | 1,340 | 1,340 | 1,329 | 1,329 | - | - | 500 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,330 | 1,331 | 1,330 | 1,331 | +1 | +0.1% | 400 |
| 2025/07/08 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2025/07/07 | 1,327 | 1,330 | 1,327 | 1,330 | +10 | +0.8% | 200 |
| 2025/07/04 | 1,320 | 1,320 | 1,320 | 1,320 | +7 | +0.5% | 300 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「キャリアバンク」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 |
|---|---|---|---|---|---|---|---|---|
| キャリアバンク | 132,800円 | +7.7% | +20.2% | 1.05% | 14.33倍 | 0.95倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| アディッシュ | 67,900円 | +3.0% | - | 0.00% | 26.68倍 | 3.09倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 85,400円 | +7.7% | +19.7% | 0.00% | 10.23倍 | 0.98倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| 揚 羽 | 91,000円 | +12.2% | +14.3% | 0.00% | 40.75倍 | 1.28倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
市場注目の銘柄
チャート関連のコラム
