キャリアデザインセンターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,801 | 1,803 | 1,764 | 1,783 | -9 | -0.5% | 20,800 |
| 2025/04/30 | 1,811 | 1,825 | 1,780 | 1,792 | -10 | -0.6% | 42,400 |
| 2025/04/28 | 1,783 | 1,802 | 1,779 | 1,802 | +14 | +0.8% | 16,300 |
| 2025/04/25 | 1,785 | 1,798 | 1,769 | 1,788 | +24 | +1.4% | 8,700 |
| 2025/04/24 | 1,766 | 1,780 | 1,759 | 1,764 | -2 | -0.1% | 6,500 |
| 2025/04/23 | 1,752 | 1,773 | 1,752 | 1,766 | +14 | +0.8% | 13,100 |
| 2025/04/22 | 1,752 | 1,767 | 1,738 | 1,752 | -1 | -0.1% | 9,400 |
| 2025/04/21 | 1,768 | 1,770 | 1,753 | 1,753 | -6 | -0.3% | 8,200 |
| 2025/04/18 | 1,725 | 1,761 | 1,724 | 1,759 | +35 | +2% | 16,200 |
| 2025/04/17 | 1,684 | 1,728 | 1,684 | 1,724 | +28 | +1.7% | 6,500 |
| 2025/04/16 | 1,689 | 1,696 | 1,675 | 1,696 | +21 | +1.3% | 11,600 |
| 2025/04/15 | 1,680 | 1,719 | 1,673 | 1,675 | -5 | -0.3% | 23,500 |
| 2025/04/14 | 1,681 | 1,697 | 1,672 | 1,680 | ±0 | ±0% | 15,000 |
| 2025/04/11 | 1,623 | 1,680 | 1,621 | 1,680 | +17 | +1% | 15,800 |
| 2025/04/10 | 1,684 | 1,700 | 1,651 | 1,663 | +83 | +5.3% | 19,500 |
| 2025/04/09 | 1,615 | 1,620 | 1,550 | 1,580 | -24 | -1.5% | 71,600 |
| 2025/04/08 | 1,602 | 1,669 | 1,601 | 1,604 | +86 | +5.7% | 41,900 |
| 2025/04/07 | 1,547 | 1,587 | 1,518 | 1,518 | -142 | -8.6% | 80,100 |
| 2025/04/04 | 1,706 | 1,722 | 1,627 | 1,660 | -60 | -3.5% | 62,500 |
| 2025/04/03 | 1,723 | 1,740 | 1,702 | 1,720 | -36 | -2.1% | 46,000 |
| 2025/04/02 | 1,765 | 1,768 | 1,755 | 1,756 | -9 | -0.5% | 18,500 |
| 2025/04/01 | 1,798 | 1,798 | 1,763 | 1,765 | -25 | -1.4% | 8,300 |
| 2025/03/31 | 1,759 | 1,790 | 1,757 | 1,790 | +25 | +1.4% | 20,600 |
| 2025/03/28 | 1,772 | 1,787 | 1,765 | 1,765 | -16 | -0.9% | 17,800 |
| 2025/03/27 | 1,768 | 1,785 | 1,764 | 1,781 | +2 | +0.1% | 15,300 |
| 2025/03/26 | 1,774 | 1,780 | 1,765 | 1,779 | +5 | +0.3% | 12,400 |
| 2025/03/25 | 1,797 | 1,797 | 1,774 | 1,774 | -8 | -0.4% | 10,800 |
| 2025/03/24 | 1,784 | 1,786 | 1,776 | 1,782 | +10 | +0.6% | 9,000 |
| 2025/03/21 | 1,785 | 1,785 | 1,760 | 1,772 | +3 | +0.2% | 14,900 |
| 2025/03/19 | 1,769 | 1,778 | 1,767 | 1,769 | +3 | +0.2% | 7,200 |
| 2025/03/18 | 1,767 | 1,770 | 1,756 | 1,766 | +12 | +0.7% | 7,800 |
| 2025/03/17 | 1,765 | 1,770 | 1,751 | 1,754 | -9 | -0.5% | 8,900 |
| 2025/03/14 | 1,750 | 1,769 | 1,748 | 1,763 | +13 | +0.7% | 4,500 |
| 2025/03/13 | 1,757 | 1,758 | 1,750 | 1,750 | ±0 | ±0% | 11,000 |
| 2025/03/12 | 1,744 | 1,769 | 1,744 | 1,750 | +7 | +0.4% | 7,600 |
| 2025/03/11 | 1,756 | 1,762 | 1,737 | 1,743 | -18 | -1% | 21,400 |
| 2025/03/10 | 1,764 | 1,774 | 1,756 | 1,761 | +6 | +0.3% | 7,500 |
| 2025/03/07 | 1,754 | 1,758 | 1,740 | 1,755 | +5 | +0.3% | 9,000 |
| 2025/03/06 | 1,739 | 1,750 | 1,735 | 1,750 | +16 | +0.9% | 12,000 |
| 2025/03/05 | 1,748 | 1,755 | 1,734 | 1,734 | -14 | -0.8% | 18,700 |
| 2025/03/04 | 1,748 | 1,763 | 1,743 | 1,748 | -1 | -0.1% | 17,200 |
| 2025/03/03 | 1,760 | 1,764 | 1,745 | 1,749 | -2 | -0.1% | 7,000 |
| 2025/02/28 | 1,755 | 1,759 | 1,736 | 1,751 | -4 | -0.2% | 7,900 |
| 2025/02/27 | 1,735 | 1,759 | 1,735 | 1,755 | +22 | +1.3% | 11,500 |
| 2025/02/26 | 1,736 | 1,744 | 1,732 | 1,733 | -7 | -0.4% | 5,700 |
| 2025/02/25 | 1,730 | 1,764 | 1,730 | 1,740 | +9 | +0.5% | 22,200 |
| 2025/02/21 | 1,740 | 1,752 | 1,728 | 1,731 | -11 | -0.6% | 15,600 |
| 2025/02/20 | 1,741 | 1,757 | 1,740 | 1,742 | -6 | -0.3% | 14,800 |
| 2025/02/19 | 1,761 | 1,763 | 1,747 | 1,748 | -7 | -0.4% | 9,400 |
| 2025/02/18 | 1,756 | 1,765 | 1,750 | 1,755 | -1 | -0.1% | 9,600 |
1～
50
件表示中 / 5038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ＤＣ」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ＤＣ | 178,300円 | +7.1% | +21.7% | 5.33% | 7.95倍 | 2.37倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| 平安レイ | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| リベロ | 185,700円 | +30.2% | +68.8% | 1.62% | 18.44倍 | 4.34倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| さくらさ | 213,200円 | +4.8% | +0.3% | 1.13% | 13.47倍 | 1.75倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| コンフィデンス | 144,100円 | +20.2% | +22.7% | 4.51% | 8.17倍 | 1.67倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
