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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/07/03 | 1,313 | 1,319 | 1,313 | 1,313 | -7 | -0.5% | 1,000 |
| 2025/07/02 | 1,318 | 1,320 | 1,318 | 1,320 | ±0 | ±0% | 1,200 |
| 2025/07/01 | 1,320 | 1,320 | 1,320 | 1,320 | +6 | +0.5% | 300 |
| 2025/06/30 | 1,308 | 1,314 | 1,308 | 1,314 | - | - | 200 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 1,309 | 1,309 | 1,309 | 1,309 | - | - | 100 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2025/06/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2025/06/20 | 1,297 | 1,300 | 1,296 | 1,300 | -20 | -1.5% | 700 |
| 2025/06/19 | 1,310 | 1,320 | 1,310 | 1,320 | - | - | 700 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,299 | 1,299 | 1,299 | 1,299 | +1 | +0.1% | 100 |
| 2025/06/13 | 1,298 | 1,298 | 1,298 | 1,298 | +1 | +0.1% | 100 |
| 2025/06/12 | 1,297 | 1,297 | 1,297 | 1,297 | -1 | -0.1% | 100 |
| 2025/06/11 | 1,297 | 1,298 | 1,297 | 1,298 | -14 | -1.1% | 200 |
| 2025/06/10 | 1,312 | 1,312 | 1,312 | 1,312 | +17 | +1.3% | 1,100 |
1～
50
件表示中 / 3766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 | 131,800円 | +7.7% | +20.2% | 1.06% | 14.23倍 | 0.94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 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 83,000円 | +7.7% | +19.7% | - | - | - |
|
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 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
