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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 2,237.5 | 2,312.5 | 2,190 | 2,255 | -32.5 | -1.4% | 311,200 |
| 2005/02/10 | 2,462.5 | 2,525 | 2,262.5 | 2,287.5 | -117.5 | -4.9% | 580,000 |
| 2005/02/09 | 2,495 | 2,525 | 2,387.5 | 2,405 | -92.5 | -3.7% | 210,400 |
| 2005/02/08 | 2,450 | 2,600 | 2,440 | 2,497.5 | +15 | +0.6% | 412,400 |
| 2005/02/07 | 2,675 | 2,725 | 2,475 | 2,482.5 | -217.5 | -8.1% | 628,400 |
| 2005/02/04 | 2,495 | 2,700 | 2,400 | 2,700 | +262.5 | +10.8% | 1,304,000 |
| 2005/02/03 | 2,272.5 | 2,525 | 2,227.5 | 2,437.5 | +177.5 | +7.9% | 1,037,600 |
| 2005/02/02 | 2,265 | 2,327.5 | 2,205 | 2,260 | +15 | +0.7% | 706,000 |
| 2005/02/01 | 2,060 | 2,287.5 | 2,037.5 | 2,245 | +207.5 | +10.2% | 1,382,400 |
| 2005/01/31 | 2,050 | 2,055 | 2,017.5 | 2,037.5 | -22.5 | -1.1% | 76,800 |
| 2005/01/28 | 2,000 | 2,060 | 1,950 | 2,060 | +57.5 | +2.9% | 141,600 |
| 2005/01/27 | 2,040 | 2,045 | 2,002.5 | 2,002.5 | -67.5 | -3.3% | 151,200 |
| 2005/01/26 | 2,090 | 2,097.5 | 2,017.5 | 2,070 | -2.5 | -0.1% | 162,400 |
| 2005/01/25 | 2,092.5 | 2,112.5 | 2,025 | 2,072.5 | -15 | -0.7% | 187,200 |
| 2005/01/24 | 2,015 | 2,110 | 2,007.5 | 2,087.5 | +97.5 | +4.9% | 320,000 |
| 2005/01/21 | 1,927.5 | 2,037.5 | 1,927.5 | 1,990 | +27.5 | +1.4% | 210,400 |
| 2005/01/20 | 1,970 | 1,977.5 | 1,912.5 | 1,962.5 | -30 | -1.5% | 206,400 |
| 2005/01/19 | 2,062.5 | 2,095 | 1,977.5 | 1,992.5 | -32.5 | -1.6% | 267,200 |
| 2005/01/18 | 2,117.5 | 2,155 | 2,012.5 | 2,025 | -90 | -4.3% | 544,400 |
| 2005/01/17 | 1,957.5 | 2,167.5 | 1,915 | 2,115 | +197.5 | +10.3% | 1,086,400 |
| 2005/01/14 | 1,922.5 | 1,995 | 1,902.5 | 1,917.5 | -80 | -4% | 398,800 |
| 2005/01/13 | 2,102.5 | 2,135 | 1,995 | 1,997.5 | -97.5 | -4.7% | 457,200 |
| 2005/01/12 | 2,077.5 | 2,142.5 | 1,957.5 | 2,095 | +77.5 | +3.8% | 1,047,600 |
| 2005/01/11 | 1,800 | 2,017.5 | 1,790 | 2,017.5 | +250 | +14.1% | 1,102,400 |
| 2005/01/07 | 1,675 | 1,770 | 1,615 | 1,767.5 | +130 | +7.9% | 495,600 |
| 2005/01/06 | 1,610 | 1,660 | 1,575 | 1,637.5 | +37.5 | +2.3% | 304,800 |
| 2005/01/05 | 1,500 | 1,625 | 1,500 | 1,600 | +52.5 | +3.4% | 499,200 |
| 2005/01/04 | 1,452.5 | 1,547.5 | 1,432.5 | 1,547.5 | +122.5 | +8.6% | 341,200 |
| 2004/12/30 | 1,387.5 | 1,432.5 | 1,370 | 1,425 | +55 | +4% | 134,000 |
| 2004/12/29 | 1,347.5 | 1,372.5 | 1,330 | 1,370 | +72.5 | +5.6% | 160,000 |
| 2004/12/28 | 1,265 | 1,300 | 1,260 | 1,297.5 | +42.5 | +3.4% | 84,800 |
| 2004/12/27 | 1,300 | 1,322.5 | 1,255 | 1,255 | -45 | -3.5% | 127,200 |
| 2004/12/24 | 1,285 | 1,342.5 | 1,262.5 | 1,300 | +12.5 | +1% | 125,200 |
| 2004/12/22 | 1,330 | 1,350 | 1,280 | 1,287.5 | -35 | -2.6% | 81,600 |
| 2004/12/21 | 1,400 | 1,442.5 | 1,310 | 1,322.5 | -67.5 | -4.9% | 303,600 |
| 2004/12/20 | 1,305 | 1,420 | 1,300 | 1,390 | +102.5 | +8% | 384,400 |
| 2004/12/17 | 1,312.5 | 1,342.5 | 1,265 | 1,287.5 | -22.5 | -1.7% | 140,400 |
| 2004/12/16 | 1,282.5 | 1,342.5 | 1,257.5 | 1,310 | +60 | +4.8% | 234,800 |
| 2004/12/15 | 1,200 | 1,270 | 1,200 | 1,250 | +85 | +7.3% | 111,600 |
| 2004/12/14 | 1,175 | 1,187.5 | 1,152.5 | 1,165 | -32.5 | -2.7% | 42,000 |
| 2004/12/13 | 1,227.5 | 1,227.5 | 1,157.5 | 1,197.5 | -25 | -2% | 46,400 |
| 2004/12/10 | 1,195 | 1,242.5 | 1,195 | 1,222.5 | +32.5 | +2.7% | 27,200 |
| 2004/12/09 | 1,237.5 | 1,245 | 1,177.5 | 1,190 | -10 | -0.8% | 56,800 |
| 2004/12/08 | 1,142.5 | 1,225 | 1,122.5 | 1,200 | +52.5 | +4.6% | 60,000 |
| 2004/12/07 | 1,202.5 | 1,202.5 | 1,142.5 | 1,147.5 | -52.5 | -4.4% | 51,200 |
| 2004/12/06 | 1,240 | 1,262.5 | 1,190 | 1,200 | -42.5 | -3.4% | 37,600 |
| 2004/12/03 | 1,280 | 1,285 | 1,215 | 1,242.5 | -35 | -2.7% | 115,200 |
| 2004/12/02 | 1,245 | 1,307.5 | 1,227.5 | 1,277.5 | +95 | +8% | 392,000 |
| 2004/12/01 | 1,075 | 1,210 | 1,037.5 | 1,182.5 | +97.5 | +9% | 128,000 |
| 2004/11/30 | 1,110 | 1,110 | 1,082.5 | 1,085 | -30 | -2.7% | 24,800 |
4951～
5000
件表示中 / 5039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 | 180,600円 | +7.1% | +21.7% | 5.26% | 8.05倍 | 2.40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 |
| ＬＴＳ | 213,200円 | +10.2% | +26.3% | 1.64% | 10.82倍 | 2.19倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| リベロ | 185,000円 | +30.2% | +68.8% | 1.62% | 18.37倍 | 4.33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 |
| オリジナル設 | 134,000円 | +1.1% | -0.8% | 2.61% | 14.75倍 | 1.12倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
