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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,151 | 1,151 | 1,150 | 1,151 | ±0 | ±0% | 500 |
| 2024/03/01 | 1,151 | 1,151 | 1,150 | 1,151 | ±0 | ±0% | 300 |
| 2024/02/29 | 1,159 | 1,159 | 1,151 | 1,151 | -8 | -0.7% | 300 |
| 2024/02/28 | 1,150 | 1,159 | 1,150 | 1,159 | +6 | +0.5% | 500 |
| 2024/02/27 | 1,151 | 1,193 | 1,151 | 1,153 | +2 | +0.2% | 800 |
| 2024/02/26 | 1,151 | 1,151 | 1,151 | 1,151 | - | - | 200 |
| 2024/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/21 | 1,154 | 1,159 | 1,151 | 1,151 | -4 | -0.3% | 1,600 |
| 2024/02/20 | 1,155 | 1,155 | 1,154 | 1,155 | ±0 | ±0% | 700 |
| 2024/02/19 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 400 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,155 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 500 |
| 2024/02/14 | 1,158 | 1,158 | 1,155 | 1,155 | -15 | -1.3% | 300 |
| 2024/02/13 | 1,170 | 1,170 | 1,158 | 1,170 | -7 | -0.6% | 700 |
| 2024/02/09 | 1,155 | 1,177 | 1,155 | 1,177 | +7 | +0.6% | 500 |
| 2024/02/08 | 1,175 | 1,175 | 1,170 | 1,170 | - | - | 200 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,175 | 1,175 | 1,175 | 1,175 | -4 | -0.3% | 100 |
| 2024/02/02 | 1,160 | 1,179 | 1,160 | 1,179 | -1 | -0.1% | 300 |
| 2024/02/01 | 1,172 | 1,180 | 1,172 | 1,180 | ±0 | ±0% | 400 |
| 2024/01/31 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 1,180 | 1,180 | 1,160 | 1,180 | +25 | +2.2% | 400 |
| 2024/01/26 | 1,155 | 1,155 | 1,153 | 1,155 | - | - | 300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 100 |
| 2024/01/23 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 400 |
| 2024/01/22 | 1,170 | 1,182 | 1,125 | 1,181 | - | - | 1,900 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,177 | 1,182 | 1,173 | 1,182 | +3 | +0.3% | 300 |
| 2024/01/17 | 1,185 | 1,196 | 1,179 | 1,179 | - | - | 900 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 700 |
| 2024/01/12 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2024/01/11 | 1,215 | 1,215 | 1,184 | 1,200 | -30 | -2.4% | 1,300 |
| 2024/01/10 | 1,200 | 1,230 | 1,200 | 1,230 | +35 | +2.9% | 600 |
| 2024/01/09 | 1,225 | 1,229 | 1,195 | 1,195 | -25 | -2% | 1,200 |
| 2024/01/05 | 1,165 | 1,220 | 1,165 | 1,220 | +55 | +4.7% | 2,100 |
| 2024/01/04 | 1,175 | 1,175 | 1,100 | 1,165 | - | - | 1,800 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 1,067 | 1,145 | 1,067 | 1,145 | +54 | +4.9% | 2,800 |
| 2023/12/27 | 1,138 | 1,150 | 1,081 | 1,091 | -46 | -4% | 4,300 |
| 2023/12/26 | 1,200 | 1,200 | 1,116 | 1,137 | -33 | -2.8% | 5,100 |
| 2023/12/25 | 1,200 | 1,200 | 1,148 | 1,170 | -14 | -1.2% | 1,900 |
| 2023/12/22 | 1,152 | 1,184 | 1,149 | 1,184 | +26 | +2.2% | 500 |
| 2023/12/21 | 1,155 | 1,185 | 1,148 | 1,158 | +1 | +0.1% | 3,300 |
| 2023/12/20 | 1,196 | 1,196 | 1,156 | 1,157 | -39 | -3.3% | 800 |
| 2023/12/19 | 1,195 | 1,196 | 1,156 | 1,196 | -29 | -2.4% | 3,300 |
| 2023/12/18 | 1,221 | 1,225 | 1,219 | 1,225 | +5 | +0.4% | 600 |
51～
100
件表示中 / 3457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 | 147,500円 | -5.0% | -3.7% | 0.95% | 7.63倍 | 1.26倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社が販売業務や給与計算で東京進出 |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| ＲＶＨ | 5,900円 | - | - | 0.00% | - | 1.52倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| アウンコンサル | 19,100円 | +25.6% | - | 0.00% | - | 2.53倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＡＨＣＧ | 67,100円 | +6.8% | +52.9% | 0.00% | 19.98倍 | 1.21倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
市場注目の銘柄
チャート関連のコラム
