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 |
---|---|---|---|---|---|---|---|
2024/05/08 | 1,701 | 1,736 | 1,701 | 1,722 | +22 | +1.3% | 35,300 |
2024/05/07 | 1,681 | 1,722 | 1,681 | 1,700 | +20 | +1.2% | 57,600 |
2024/05/02 | 1,680 | 1,696 | 1,652 | 1,680 | -4 | -0.2% | 98,500 |
2024/05/01 | 1,722 | 1,747 | 1,667 | 1,684 | -134 | -7.4% | 230,400 |
2024/04/30 | 1,845 | 1,854 | 1,815 | 1,818 | -12 | -0.7% | 54,900 |
2024/04/26 | 1,830 | 1,836 | 1,804 | 1,830 | +3 | +0.2% | 79,000 |
2024/04/25 | 1,834 | 1,847 | 1,817 | 1,827 | -11 | -0.6% | 12,900 |
2024/04/24 | 1,846 | 1,846 | 1,828 | 1,838 | -1 | -0.1% | 22,400 |
2024/04/23 | 1,830 | 1,852 | 1,830 | 1,839 | +9 | +0.5% | 13,800 |
2024/04/22 | 1,813 | 1,848 | 1,813 | 1,830 | +19 | +1% | 20,500 |
2024/04/19 | 1,841 | 1,842 | 1,790 | 1,811 | -19 | -1% | 39,000 |
2024/04/18 | 1,805 | 1,844 | 1,805 | 1,830 | +27 | +1.5% | 19,000 |
2024/04/17 | 1,827 | 1,837 | 1,795 | 1,803 | -24 | -1.3% | 20,200 |
2024/04/16 | 1,845 | 1,845 | 1,810 | 1,827 | -24 | -1.3% | 36,400 |
2024/04/15 | 1,844 | 1,867 | 1,838 | 1,851 | +1 | +0.1% | 37,700 |
2024/04/12 | 1,850 | 1,862 | 1,838 | 1,850 | -7 | -0.4% | 35,300 |
2024/04/11 | 1,797 | 1,865 | 1,794 | 1,857 | +50 | +2.8% | 86,200 |
2024/04/10 | 1,786 | 1,808 | 1,780 | 1,807 | +21 | +1.2% | 39,800 |
2024/04/09 | 1,759 | 1,786 | 1,742 | 1,786 | +47 | +2.7% | 24,400 |
2024/04/08 | 1,748 | 1,764 | 1,723 | 1,739 | -5 | -0.3% | 40,100 |
2024/04/05 | 1,742 | 1,763 | 1,723 | 1,744 | -5 | -0.3% | 33,100 |
2024/04/04 | 1,769 | 1,769 | 1,737 | 1,749 | -15 | -0.9% | 57,500 |
2024/04/03 | 1,750 | 1,773 | 1,739 | 1,764 | -1 | -0.1% | 22,300 |
2024/04/02 | 1,788 | 1,788 | 1,764 | 1,765 | -23 | -1.3% | 28,400 |
2024/04/01 | 1,806 | 1,814 | 1,788 | 1,788 | -17 | -0.9% | 30,200 |
2024/03/29 | 1,778 | 1,813 | 1,778 | 1,805 | +29 | +1.6% | 34,900 |
2024/03/28 | 1,783 | 1,803 | 1,776 | 1,776 | -15 | -0.8% | 31,500 |
2024/03/27 | 1,769 | 1,795 | 1,764 | 1,791 | +36 | +2.1% | 43,500 |
2024/03/26 | 1,760 | 1,769 | 1,750 | 1,755 | -3 | -0.2% | 17,800 |
2024/03/25 | 1,782 | 1,801 | 1,758 | 1,758 | -24 | -1.3% | 37,500 |
2024/03/22 | 1,760 | 1,791 | 1,751 | 1,782 | +26 | +1.5% | 57,600 |
2024/03/21 | 1,757 | 1,764 | 1,740 | 1,756 | +12 | +0.7% | 35,700 |
2024/03/19 | 1,732 | 1,744 | 1,730 | 1,744 | +6 | +0.3% | 22,500 |
2024/03/18 | 1,716 | 1,738 | 1,712 | 1,738 | +33 | +1.9% | 21,100 |
2024/03/15 | 1,710 | 1,710 | 1,699 | 1,705 | -5 | -0.3% | 21,600 |
2024/03/14 | 1,710 | 1,729 | 1,708 | 1,710 | -7 | -0.4% | 18,800 |
2024/03/13 | 1,735 | 1,741 | 1,703 | 1,717 | -11 | -0.6% | 10,700 |
2024/03/12 | 1,690 | 1,728 | 1,685 | 1,728 | +30 | +1.8% | 21,000 |
2024/03/11 | 1,718 | 1,729 | 1,684 | 1,698 | -28 | -1.6% | 34,400 |
2024/03/08 | 1,706 | 1,741 | 1,703 | 1,726 | +9 | +0.5% | 21,200 |
2024/03/07 | 1,748 | 1,756 | 1,716 | 1,717 | -20 | -1.2% | 26,700 |
2024/03/06 | 1,709 | 1,753 | 1,703 | 1,737 | +34 | +2% | 43,100 |
2024/03/05 | 1,680 | 1,711 | 1,669 | 1,703 | +13 | +0.8% | 46,800 |
2024/03/04 | 1,702 | 1,717 | 1,683 | 1,690 | -6 | -0.4% | 67,800 |
2024/03/01 | 1,720 | 1,720 | 1,694 | 1,696 | -28 | -1.6% | 115,800 |
2024/02/29 | 1,732 | 1,740 | 1,714 | 1,724 | -13 | -0.7% | 73,800 |
2024/02/28 | 1,744 | 1,750 | 1,727 | 1,737 | -7 | -0.4% | 46,400 |
2024/02/27 | 1,769 | 1,773 | 1,744 | 1,744 | -12 | -0.7% | 52,400 |
2024/02/26 | 1,780 | 1,786 | 1,756 | 1,756 | -18 | -1% | 37,900 |
2024/02/22 | 1,787 | 1,790 | 1,751 | 1,774 | +1 | +0.1% | 41,000 |
1~
50
件表示中 / 4797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 | 172,000円 | +5.7% | +11.0% | 4.65% | 7.98倍 | 2.36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 |
CDS | 180,200円 | +2.9% | -2.2% | 3.77% | 12.72倍 | 1.48倍 |
|
技術仕様書制作が柱。FA・ロボット事業強化、三菱自向けシステム開発も。配当性向最低30% |
メンバーズ | 92,100円 | +13.2% | -86.4% | 3.37% | 90.47倍 | 2.08倍 |
|
専門スキル持つ人材(DC)が成果型チーム(DGT)を組み、顧客のデジタルビジネスを支援 |
マイクロアド | 42,600円 | +15.3% | +0.1% | 0.00% | 20.73倍 | 3.78倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
ファーストロジ | 50,600円 | +5.1% | +3.8% | 1.58% | 14.33倍 | 2.11倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム