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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,167 | 1,180 | 1,150 | 1,180 | +25 | +2.2% | 6,000 |
| 2015/11/24 | 1,161 | 1,168 | 1,150 | 1,155 | +9 | +0.8% | 2,600 |
| 2015/11/20 | 1,153 | 1,159 | 1,146 | 1,146 | -3 | -0.3% | 1,400 |
| 2015/11/19 | 1,159 | 1,167 | 1,140 | 1,149 | +8 | +0.7% | 2,000 |
| 2015/11/18 | 1,149 | 1,169 | 1,126 | 1,141 | -8 | -0.7% | 2,300 |
| 2015/11/17 | 1,120 | 1,150 | 1,120 | 1,149 | +30 | +2.7% | 2,200 |
| 2015/11/16 | 1,107 | 1,126 | 1,107 | 1,119 | +12 | +1.1% | 1,300 |
| 2015/11/13 | 1,100 | 1,113 | 1,100 | 1,107 | +8 | +0.7% | 1,100 |
| 2015/11/12 | 1,100 | 1,100 | 1,095 | 1,099 | +5 | +0.5% | 800 |
| 2015/11/11 | 1,098 | 1,098 | 1,069 | 1,094 | +27 | +2.5% | 1,000 |
| 2015/11/10 | 1,065 | 1,067 | 1,065 | 1,067 | +4 | +0.4% | 200 |
| 2015/11/09 | 1,075 | 1,075 | 1,063 | 1,063 | -1 | -0.1% | 1,000 |
| 2015/11/06 | 1,064 | 1,064 | 1,064 | 1,064 | +4 | +0.4% | 100 |
| 2015/11/05 | 1,074 | 1,074 | 1,060 | 1,060 | -14 | -1.3% | 300 |
| 2015/11/04 | 1,055 | 1,075 | 1,055 | 1,074 | +19 | +1.8% | 800 |
| 2015/11/02 | 1,060 | 1,070 | 1,055 | 1,055 | -5 | -0.5% | 1,400 |
| 2015/10/30 | 1,074 | 1,074 | 1,060 | 1,060 | ±0 | ±0% | 1,400 |
| 2015/10/29 | 1,060 | 1,065 | 1,051 | 1,060 | +5 | +0.5% | 1,100 |
| 2015/10/28 | 1,058 | 1,067 | 1,040 | 1,055 | +15 | +1.4% | 1,400 |
| 2015/10/27 | 1,060 | 1,060 | 1,040 | 1,040 | -10 | -1% | 1,900 |
| 2015/10/26 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 300 |
| 2015/10/23 | 1,070 | 1,070 | 1,040 | 1,040 | ±0 | ±0% | 300 |
| 2015/10/22 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 900 |
| 2015/10/21 | 1,051 | 1,052 | 1,049 | 1,050 | +2 | +0.2% | 700 |
| 2015/10/20 | 1,048 | 1,048 | 1,048 | 1,048 | -3 | -0.3% | 100 |
| 2015/10/19 | 1,032 | 1,051 | 1,032 | 1,051 | -1 | -0.1% | 500 |
| 2015/10/16 | 1,052 | 1,052 | 1,052 | 1,052 | -1 | -0.1% | 400 |
| 2015/10/15 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 200 |
| 2015/10/14 | 1,050 | 1,053 | 1,050 | 1,053 | - | - | 400 |
| 2015/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/09 | 1,037 | 1,037 | 1,037 | 1,037 | +6 | +0.6% | 100 |
| 2015/10/08 | 1,053 | 1,053 | 1,031 | 1,031 | -22 | -2.1% | 300 |
| 2015/10/07 | 1,052 | 1,053 | 1,052 | 1,053 | +4 | +0.4% | 300 |
| 2015/10/06 | 1,039 | 1,049 | 1,039 | 1,049 | +43 | +4.3% | 400 |
| 2015/10/05 | 1,036 | 1,040 | 1,006 | 1,006 | -43 | -4.1% | 700 |
| 2015/10/02 | 1,050 | 1,050 | 1,049 | 1,049 | -1 | -0.1% | 300 |
| 2015/10/01 | 1,050 | 1,050 | 1,040 | 1,050 | ±0 | ±0% | 400 |
| 2015/09/30 | 1,042 | 1,050 | 1,042 | 1,050 | +8 | +0.8% | 400 |
| 2015/09/29 | 1,042 | 1,042 | 1,042 | 1,042 | -9 | -0.9% | 400 |
| 2015/09/28 | 1,051 | 1,051 | 1,051 | 1,051 | -2 | -0.2% | 100 |
| 2015/09/25 | 1,065 | 1,065 | 1,053 | 1,053 | -12 | -1.1% | 200 |
| 2015/09/24 | 1,065 | 1,065 | 1,065 | 1,065 | - | - | 100 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 1,000 | 1,069 | 1,000 | 1,069 | - | - | 200 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | -6 | -0.6% | 100 |
| 2015/09/11 | 1,036 | 1,036 | 1,036 | 1,036 | - | - | 100 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2351～
2400
件表示中 / 3737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 | 145,500円 | +21.8% | +59.6% | 0.00% | 27.00倍 | 1.84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 | 157,400円 | +13.5% | - | 0.00% | 17.34倍 | 6.10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 |
| Ｔ．Ｓ．Ｉ | 84,500円 | +7.7% | +19.7% | 0.00% | 10.12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 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
