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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 1,772 | 1,784 | 1,769 | 1,783 | +11 | +0.6% | 12,800 |
| 2025/05/21 | 1,776 | 1,783 | 1,769 | 1,772 | +3 | +0.2% | 6,000 |
| 2025/05/20 | 1,773 | 1,778 | 1,769 | 1,769 | -4 | -0.2% | 5,400 |
| 2025/05/19 | 1,771 | 1,781 | 1,763 | 1,773 | +12 | +0.7% | 5,400 |
| 2025/05/16 | 1,754 | 1,777 | 1,754 | 1,761 | ±0 | ±0% | 9,300 |
| 2025/05/15 | 1,768 | 1,771 | 1,758 | 1,761 | -5 | -0.3% | 12,000 |
| 2025/05/14 | 1,766 | 1,784 | 1,761 | 1,766 | ±0 | ±0% | 11,700 |
| 2025/05/13 | 1,785 | 1,794 | 1,766 | 1,766 | -14 | -0.8% | 9,800 |
| 2025/05/12 | 1,781 | 1,798 | 1,779 | 1,780 | ±0 | ±0% | 10,900 |
| 2025/05/09 | 1,797 | 1,797 | 1,774 | 1,780 | -11 | -0.6% | 4,600 |
| 2025/05/08 | 1,785 | 1,793 | 1,778 | 1,791 | +10 | +0.6% | 8,500 |
| 2025/05/07 | 1,800 | 1,800 | 1,781 | 1,781 | -25 | -1.4% | 11,400 |
| 2025/05/02 | 1,783 | 1,820 | 1,771 | 1,806 | +23 | +1.3% | 27,700 |
| 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 |
1～
50
件表示中 / 5064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 | 184,700円 | +7.1% | +21.7% | 5.14% | 8.24倍 | 2.45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 |
| ステムセル研 | 103,000円 | +12.0% | +5.1% | 0.00% | 32.71倍 | 3.98倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| さくらさ | 223,000円 | +4.8% | +0.3% | 1.08% | 14.09倍 | 1.82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 |
| ＣＬＨＤ | 86,400円 | +4.5% | +221.4% | 1.85% | 16.79倍 | 1.29倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＺＥＴＡ | 38,400円 | +208.4% | - | 1.12% | 22.19倍 | 9.54倍 |
|
AIを活用したデジタルマーケティングソリューションの開発・販売を行う。 |
市場注目の銘柄
チャート関連のコラム
