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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,000 | 2,058 | 2,000 | 2,052 | +95 | +4.9% | 95,900 |
| 2025/07/31 | 1,951 | 1,965 | 1,949 | 1,957 | +9 | +0.5% | 29,400 |
| 2025/07/30 | 1,939 | 1,951 | 1,934 | 1,948 | +7 | +0.4% | 14,800 |
| 2025/07/29 | 1,941 | 1,941 | 1,915 | 1,941 | ±0 | ±0% | 9,300 |
| 2025/07/28 | 1,949 | 1,949 | 1,910 | 1,941 | -4 | -0.2% | 16,400 |
| 2025/07/25 | 1,936 | 1,945 | 1,927 | 1,945 | +17 | +0.9% | 10,500 |
| 2025/07/24 | 1,929 | 1,940 | 1,920 | 1,928 | -1 | -0.1% | 11,800 |
| 2025/07/23 | 1,915 | 1,945 | 1,909 | 1,929 | +33 | +1.7% | 22,400 |
| 2025/07/22 | 1,890 | 1,898 | 1,889 | 1,896 | -1 | -0.1% | 29,800 |
| 2025/07/18 | 1,919 | 1,919 | 1,895 | 1,897 | -13 | -0.7% | 13,300 |
| 2025/07/17 | 1,909 | 1,918 | 1,909 | 1,910 | +15 | +0.8% | 15,000 |
| 2025/07/16 | 1,901 | 1,911 | 1,894 | 1,895 | -11 | -0.6% | 8,000 |
| 2025/07/15 | 1,907 | 1,910 | 1,893 | 1,906 | +7 | +0.4% | 14,800 |
| 2025/07/14 | 1,885 | 1,902 | 1,885 | 1,899 | +17 | +0.9% | 6,800 |
| 2025/07/11 | 1,891 | 1,900 | 1,882 | 1,882 | +1 | +0.1% | 15,800 |
| 2025/07/10 | 1,889 | 1,889 | 1,874 | 1,881 | +7 | +0.4% | 2,300 |
| 2025/07/09 | 1,880 | 1,890 | 1,873 | 1,874 | +2 | +0.1% | 14,700 |
| 2025/07/08 | 1,867 | 1,881 | 1,862 | 1,872 | +4 | +0.2% | 3,900 |
| 2025/07/07 | 1,871 | 1,872 | 1,865 | 1,868 | +6 | +0.3% | 7,800 |
| 2025/07/04 | 1,869 | 1,879 | 1,862 | 1,862 | -7 | -0.4% | 11,800 |
| 2025/07/03 | 1,876 | 1,876 | 1,864 | 1,869 | +1 | +0.1% | 3,200 |
| 2025/07/02 | 1,865 | 1,881 | 1,862 | 1,868 | -6 | -0.3% | 9,100 |
| 2025/07/01 | 1,883 | 1,883 | 1,864 | 1,874 | -4 | -0.2% | 13,300 |
| 2025/06/30 | 1,914 | 1,915 | 1,818 | 1,878 | -22 | -1.2% | 34,900 |
| 2025/06/27 | 1,894 | 1,900 | 1,878 | 1,900 | +15 | +0.8% | 9,500 |
| 2025/06/26 | 1,890 | 1,925 | 1,885 | 1,885 | +3 | +0.2% | 29,700 |
| 2025/06/25 | 1,863 | 1,882 | 1,843 | 1,882 | +32 | +1.7% | 17,000 |
| 2025/06/24 | 1,832 | 1,850 | 1,810 | 1,850 | +26 | +1.4% | 22,700 |
| 2025/06/23 | 1,823 | 1,831 | 1,814 | 1,824 | +5 | +0.3% | 4,600 |
| 2025/06/20 | 1,830 | 1,834 | 1,819 | 1,819 | -10 | -0.5% | 11,400 |
| 2025/06/19 | 1,835 | 1,837 | 1,822 | 1,829 | +3 | +0.2% | 7,700 |
| 2025/06/18 | 1,828 | 1,837 | 1,826 | 1,826 | -3 | -0.2% | 5,700 |
| 2025/06/17 | 1,827 | 1,834 | 1,825 | 1,829 | +2 | +0.1% | 4,200 |
| 2025/06/16 | 1,845 | 1,845 | 1,823 | 1,827 | +2 | +0.1% | 3,900 |
| 2025/06/13 | 1,849 | 1,854 | 1,825 | 1,825 | -22 | -1.2% | 6,200 |
| 2025/06/12 | 1,855 | 1,856 | 1,847 | 1,847 | ±0 | ±0% | 3,100 |
| 2025/06/11 | 1,859 | 1,865 | 1,842 | 1,847 | +6 | +0.3% | 5,700 |
| 2025/06/10 | 1,844 | 1,866 | 1,841 | 1,841 | -3 | -0.2% | 8,300 |
| 2025/06/09 | 1,839 | 1,850 | 1,838 | 1,844 | +5 | +0.3% | 8,300 |
| 2025/06/06 | 1,833 | 1,858 | 1,833 | 1,839 | -5 | -0.3% | 7,800 |
| 2025/06/05 | 1,843 | 1,857 | 1,839 | 1,844 | -7 | -0.4% | 7,500 |
| 2025/06/04 | 1,820 | 1,888 | 1,811 | 1,851 | +31 | +1.7% | 19,900 |
| 2025/06/03 | 1,807 | 1,822 | 1,805 | 1,820 | +2 | +0.1% | 10,100 |
| 2025/06/02 | 1,820 | 1,829 | 1,815 | 1,818 | +3 | +0.2% | 11,100 |
| 2025/05/30 | 1,798 | 1,817 | 1,798 | 1,815 | +8 | +0.4% | 8,200 |
| 2025/05/29 | 1,798 | 1,810 | 1,798 | 1,807 | +9 | +0.5% | 5,500 |
| 2025/05/28 | 1,802 | 1,814 | 1,797 | 1,798 | -4 | -0.2% | 6,300 |
| 2025/05/27 | 1,805 | 1,820 | 1,802 | 1,802 | +4 | +0.2% | 11,300 |
| 2025/05/26 | 1,787 | 1,803 | 1,785 | 1,798 | +20 | +1.1% | 43,200 |
| 2025/05/23 | 1,786 | 1,786 | 1,777 | 1,778 | -5 | -0.3% | 5,100 |
1～
50
件表示中 / 5101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 | 205,200円 | +7.1% | +21.7% | 4.63% | 9.15倍 | 2.72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 |
| きんえい | 401,000円 | +1.4% | -24.7% | 0.25% | 86.00倍 | 4.33倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ブランジスタ | 77,500円 | +12.0% | +21.8% | 0.00% | 14.19倍 | 2.36倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＳＯＬＩＺＥＨＤ | 187,000円 | +18.9% | +20.2% | 2.94% | 28.29倍 | 0.86倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ＺＥＴＡ | 43,500円 | +208.4% | - | 0.99% | 25.13倍 | 10.81倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
市場注目の銘柄
チャート関連のコラム
