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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,500 | 1,500 | 1,460 | 1,460 | -80 | -5.2% | 1,000 |
| 2023/06/20 | 1,470 | 1,540 | 1,470 | 1,540 | +73 | +5% | 1,400 |
| 2023/06/19 | 1,461 | 1,467 | 1,455 | 1,467 | +36 | +2.5% | 500 |
| 2023/06/16 | 1,460 | 1,460 | 1,430 | 1,431 | - | - | 1,000 |
| 2023/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/14 | 1,459 | 1,460 | 1,459 | 1,460 | +1 | +0.1% | 200 |
| 2023/06/13 | 1,430 | 1,459 | 1,430 | 1,459 | +34 | +2.4% | 800 |
| 2023/06/12 | 1,418 | 1,425 | 1,418 | 1,425 | +5 | +0.4% | 300 |
| 2023/06/09 | 1,420 | 1,420 | 1,420 | 1,420 | -13 | -0.9% | 100 |
| 2023/06/08 | 1,421 | 1,439 | 1,421 | 1,433 | +13 | +0.9% | 400 |
| 2023/06/07 | 1,450 | 1,458 | 1,420 | 1,420 | -20 | -1.4% | 1,200 |
| 2023/06/06 | 1,440 | 1,440 | 1,440 | 1,440 | -20 | -1.4% | 200 |
| 2023/06/05 | 1,422 | 1,460 | 1,422 | 1,460 | - | - | 300 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2023/05/31 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2023/05/30 | 1,420 | 1,460 | 1,420 | 1,440 | +46 | +3.3% | 1,100 |
| 2023/05/29 | 1,461 | 1,461 | 1,394 | 1,394 | -66 | -4.5% | 1,500 |
| 2023/05/26 | 1,451 | 1,460 | 1,451 | 1,460 | -45 | -3% | 800 |
| 2023/05/25 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 200 |
| 2023/05/24 | 1,505 | 1,505 | 1,505 | 1,505 | +30 | +2% | 100 |
| 2023/05/23 | 1,480 | 1,480 | 1,475 | 1,475 | - | - | 300 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 1,480 | 1,487 | 1,480 | 1,487 | -32 | -2.1% | 800 |
| 2023/05/18 | 1,510 | 1,519 | 1,510 | 1,519 | -1 | -0.1% | 200 |
| 2023/05/17 | 1,534 | 1,534 | 1,494 | 1,520 | -2 | -0.1% | 300 |
| 2023/05/16 | 1,485 | 1,522 | 1,455 | 1,522 | ±0 | ±0% | 600 |
| 2023/05/15 | 1,469 | 1,522 | 1,450 | 1,522 | +23 | +1.5% | 400 |
| 2023/05/12 | 1,498 | 1,499 | 1,496 | 1,499 | +15 | +1% | 600 |
| 2023/05/11 | 1,450 | 1,484 | 1,450 | 1,484 | +61 | +4.3% | 500 |
| 2023/05/10 | 1,444 | 1,485 | 1,423 | 1,423 | -21 | -1.5% | 1,100 |
| 2023/05/09 | 1,414 | 1,444 | 1,414 | 1,444 | +30 | +2.1% | 200 |
| 2023/05/08 | 1,392 | 1,424 | 1,392 | 1,414 | +35 | +2.5% | 1,900 |
| 2023/05/02 | 1,370 | 1,379 | 1,370 | 1,379 | +8 | +0.6% | 900 |
| 2023/05/01 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 100 |
| 2023/04/28 | 1,370 | 1,370 | 1,370 | 1,370 | +9 | +0.7% | 100 |
| 2023/04/27 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 200 |
| 2023/04/26 | 1,368 | 1,368 | 1,360 | 1,360 | -13 | -0.9% | 1,200 |
| 2023/04/25 | 1,384 | 1,384 | 1,373 | 1,373 | ±0 | ±0% | 400 |
| 2023/04/24 | 1,373 | 1,373 | 1,373 | 1,373 | - | - | 200 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 1,379 | 1,380 | 1,379 | 1,380 | +14 | +1% | 200 |
| 2023/04/19 | 1,386 | 1,386 | 1,361 | 1,366 | +6 | +0.4% | 400 |
| 2023/04/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2023/04/17 | 1,366 | 1,366 | 1,360 | 1,360 | -6 | -0.4% | 400 |
| 2023/04/14 | 1,370 | 1,370 | 1,350 | 1,366 | -4 | -0.3% | 500 |
| 2023/04/13 | 1,400 | 1,400 | 1,340 | 1,370 | ±0 | ±0% | 1,300 |
| 2023/04/12 | 1,400 | 1,435 | 1,330 | 1,370 | -30 | -2.1% | 1,700 |
| 2023/04/11 | 1,330 | 1,421 | 1,320 | 1,400 | - | - | 2,600 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
501～
550
件表示中 / 3736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 | 133,000円 | -26.4% | -36.9% | 1.05% | 11.01倍 | 1.06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 |
| ベビーカレン | 143,000円 | +21.8% | +59.6% | 0.00% | 26.54倍 | 1.81倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| ＦＬＮ | 157,100円 | +13.5% | - | 0.00% | 17.31倍 | 6.09倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 84,000円 | +7.7% | +19.7% | 0.00% | 10.06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 |
市場注目の銘柄
チャート関連のコラム
