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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,600 | 1,606 | 1,567 | 1,594 | -26 | -1.6% | 38,100 |
| 2022/09/02 | 1,661 | 1,661 | 1,604 | 1,620 | -34 | -2.1% | 38,400 |
| 2022/09/01 | 1,688 | 1,696 | 1,653 | 1,654 | -39 | -2.3% | 32,900 |
| 2022/08/31 | 1,700 | 1,720 | 1,670 | 1,693 | -16 | -0.9% | 56,700 |
| 2022/08/30 | 1,698 | 1,740 | 1,690 | 1,709 | +37 | +2.2% | 69,400 |
| 2022/08/29 | 1,598 | 1,682 | 1,588 | 1,672 | +34 | +2.1% | 60,000 |
| 2022/08/26 | 1,630 | 1,643 | 1,608 | 1,638 | +16 | +1% | 41,800 |
| 2022/08/25 | 1,601 | 1,624 | 1,585 | 1,622 | +36 | +2.3% | 26,700 |
| 2022/08/24 | 1,601 | 1,602 | 1,578 | 1,586 | -15 | -0.9% | 28,000 |
| 2022/08/23 | 1,534 | 1,627 | 1,534 | 1,601 | +35 | +2.2% | 52,600 |
| 2022/08/22 | 1,583 | 1,590 | 1,562 | 1,566 | -41 | -2.6% | 45,500 |
| 2022/08/19 | 1,544 | 1,622 | 1,542 | 1,607 | +68 | +4.4% | 66,200 |
| 2022/08/18 | 1,530 | 1,549 | 1,512 | 1,539 | -2 | -0.1% | 38,300 |
| 2022/08/17 | 1,551 | 1,588 | 1,538 | 1,541 | -15 | -1% | 49,300 |
| 2022/08/16 | 1,564 | 1,577 | 1,514 | 1,556 | -12 | -0.8% | 58,800 |
| 2022/08/15 | 1,531 | 1,592 | 1,531 | 1,568 | +44 | +2.9% | 93,400 |
| 2022/08/12 | 1,482 | 1,524 | 1,475 | 1,524 | +21 | +1.4% | 50,100 |
| 2022/08/10 | 1,499 | 1,510 | 1,481 | 1,503 | +8 | +0.5% | 28,800 |
| 2022/08/09 | 1,497 | 1,512 | 1,492 | 1,495 | +5 | +0.3% | 29,000 |
| 2022/08/08 | 1,505 | 1,521 | 1,481 | 1,490 | -36 | -2.4% | 53,200 |
| 2022/08/05 | 1,465 | 1,541 | 1,461 | 1,526 | +61 | +4.2% | 89,500 |
| 2022/08/04 | 1,484 | 1,496 | 1,460 | 1,465 | -9 | -0.6% | 93,400 |
| 2022/08/03 | 1,473 | 1,502 | 1,455 | 1,474 | +2 | +0.1% | 116,100 |
| 2022/08/02 | 1,440 | 1,514 | 1,407 | 1,472 | +39 | +2.7% | 357,600 |
| 2022/08/01 | 1,301 | 1,441 | 1,281 | 1,433 | +222 | +18.3% | 487,100 |
| 2022/07/29 | 1,220 | 1,232 | 1,196 | 1,211 | -5 | -0.4% | 50,800 |
| 2022/07/28 | 1,212 | 1,227 | 1,201 | 1,216 | +9 | +0.7% | 33,900 |
| 2022/07/27 | 1,198 | 1,224 | 1,196 | 1,207 | +8 | +0.7% | 23,200 |
| 2022/07/26 | 1,167 | 1,212 | 1,167 | 1,199 | +32 | +2.7% | 29,500 |
| 2022/07/25 | 1,183 | 1,183 | 1,153 | 1,167 | -16 | -1.4% | 23,200 |
| 2022/07/22 | 1,188 | 1,190 | 1,162 | 1,183 | -2 | -0.2% | 22,300 |
| 2022/07/21 | 1,162 | 1,189 | 1,162 | 1,185 | +23 | +2% | 22,800 |
| 2022/07/20 | 1,163 | 1,175 | 1,152 | 1,162 | +8 | +0.7% | 20,900 |
| 2022/07/19 | 1,140 | 1,156 | 1,132 | 1,154 | +14 | +1.2% | 16,800 |
| 2022/07/15 | 1,157 | 1,158 | 1,137 | 1,140 | -17 | -1.5% | 17,000 |
| 2022/07/14 | 1,150 | 1,159 | 1,125 | 1,157 | +2 | +0.2% | 16,100 |
| 2022/07/13 | 1,153 | 1,162 | 1,152 | 1,155 | +4 | +0.3% | 6,200 |
| 2022/07/12 | 1,165 | 1,165 | 1,132 | 1,151 | -25 | -2.1% | 21,000 |
| 2022/07/11 | 1,155 | 1,176 | 1,154 | 1,176 | +25 | +2.2% | 26,500 |
| 2022/07/08 | 1,156 | 1,179 | 1,140 | 1,151 | -4 | -0.3% | 25,500 |
| 2022/07/07 | 1,150 | 1,177 | 1,147 | 1,155 | +1 | +0.1% | 17,700 |
| 2022/07/06 | 1,190 | 1,195 | 1,154 | 1,154 | -12 | -1% | 22,500 |
| 2022/07/05 | 1,145 | 1,186 | 1,145 | 1,166 | +21 | +1.8% | 27,600 |
| 2022/07/04 | 1,118 | 1,150 | 1,114 | 1,145 | +44 | +4% | 29,400 |
| 2022/07/01 | 1,120 | 1,125 | 1,090 | 1,101 | -17 | -1.5% | 26,400 |
| 2022/06/30 | 1,150 | 1,150 | 1,118 | 1,118 | -32 | -2.8% | 33,200 |
| 2022/06/29 | 1,154 | 1,176 | 1,141 | 1,150 | -13 | -1.1% | 38,600 |
| 2022/06/28 | 1,141 | 1,166 | 1,141 | 1,163 | +22 | +1.9% | 15,200 |
| 2022/06/27 | 1,117 | 1,146 | 1,098 | 1,141 | +54 | +5% | 34,100 |
| 2022/06/24 | 1,067 | 1,099 | 1,067 | 1,087 | +17 | +1.6% | 21,300 |
651～
700
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
