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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,434 | 1,506 | 1,420 | 1,504 | +49 | +3.4% | 26,000 |
| 2022/12/28 | 1,478 | 1,478 | 1,418 | 1,455 | -18 | -1.2% | 24,000 |
| 2022/12/27 | 1,473 | 1,494 | 1,462 | 1,473 | +22 | +1.5% | 23,200 |
| 2022/12/26 | 1,492 | 1,510 | 1,442 | 1,451 | -24 | -1.6% | 31,300 |
| 2022/12/23 | 1,533 | 1,533 | 1,472 | 1,475 | -74 | -4.8% | 38,800 |
| 2022/12/22 | 1,628 | 1,628 | 1,548 | 1,549 | -63 | -3.9% | 29,200 |
| 2022/12/21 | 1,585 | 1,618 | 1,585 | 1,612 | +40 | +2.5% | 40,000 |
| 2022/12/20 | 1,600 | 1,623 | 1,527 | 1,572 | -20 | -1.3% | 82,500 |
| 2022/12/19 | 1,620 | 1,631 | 1,592 | 1,592 | -18 | -1.1% | 26,900 |
| 2022/12/16 | 1,596 | 1,620 | 1,578 | 1,610 | -10 | -0.6% | 54,700 |
| 2022/12/15 | 1,572 | 1,637 | 1,572 | 1,620 | +30 | +1.9% | 24,800 |
| 2022/12/14 | 1,615 | 1,619 | 1,566 | 1,590 | -20 | -1.2% | 31,700 |
| 2022/12/13 | 1,660 | 1,685 | 1,608 | 1,610 | -49 | -3% | 72,300 |
| 2022/12/12 | 1,617 | 1,659 | 1,596 | 1,659 | +119 | +7.7% | 109,300 |
| 2022/12/09 | 1,497 | 1,551 | 1,497 | 1,540 | +43 | +2.9% | 19,200 |
| 2022/12/08 | 1,499 | 1,504 | 1,478 | 1,497 | ±0 | ±0% | 15,100 |
| 2022/12/07 | 1,498 | 1,524 | 1,470 | 1,497 | -14 | -0.9% | 22,000 |
| 2022/12/06 | 1,544 | 1,544 | 1,502 | 1,511 | -27 | -1.8% | 19,000 |
| 2022/12/05 | 1,573 | 1,573 | 1,538 | 1,538 | -36 | -2.3% | 26,000 |
| 2022/12/02 | 1,601 | 1,602 | 1,574 | 1,574 | -46 | -2.8% | 21,100 |
| 2022/12/01 | 1,616 | 1,632 | 1,600 | 1,620 | +13 | +0.8% | 20,700 |
| 2022/11/30 | 1,617 | 1,619 | 1,571 | 1,607 | -10 | -0.6% | 29,100 |
| 2022/11/29 | 1,585 | 1,623 | 1,563 | 1,617 | +31 | +2% | 42,300 |
| 2022/11/28 | 1,544 | 1,593 | 1,529 | 1,586 | +58 | +3.8% | 68,400 |
| 2022/11/25 | 1,552 | 1,552 | 1,509 | 1,528 | -24 | -1.5% | 35,700 |
| 2022/11/24 | 1,553 | 1,557 | 1,520 | 1,552 | +6 | +0.4% | 20,700 |
| 2022/11/22 | 1,589 | 1,589 | 1,546 | 1,546 | -46 | -2.9% | 32,900 |
| 2022/11/21 | 1,550 | 1,592 | 1,547 | 1,592 | +57 | +3.7% | 23,600 |
| 2022/11/18 | 1,557 | 1,572 | 1,529 | 1,535 | -22 | -1.4% | 30,100 |
| 2022/11/17 | 1,493 | 1,557 | 1,487 | 1,557 | +64 | +4.3% | 33,200 |
| 2022/11/16 | 1,510 | 1,510 | 1,485 | 1,493 | -17 | -1.1% | 37,800 |
| 2022/11/15 | 1,493 | 1,530 | 1,472 | 1,510 | +6 | +0.4% | 36,100 |
| 2022/11/14 | 1,614 | 1,614 | 1,497 | 1,504 | -113 | -7% | 171,800 |
| 2022/11/11 | 1,591 | 1,617 | 1,542 | 1,617 | +56 | +3.6% | 125,700 |
| 2022/11/10 | 1,664 | 1,717 | 1,555 | 1,561 | +57 | +3.8% | 668,200 |
| 2022/11/09 | 1,500 | 1,524 | 1,482 | 1,504 | +18 | +1.2% | 104,400 |
| 2022/11/08 | 1,479 | 1,508 | 1,451 | 1,486 | +21 | +1.4% | 67,000 |
| 2022/11/07 | 1,432 | 1,498 | 1,432 | 1,465 | +50 | +3.5% | 41,600 |
| 2022/11/04 | 1,419 | 1,437 | 1,410 | 1,415 | -27 | -1.9% | 24,900 |
| 2022/11/02 | 1,475 | 1,481 | 1,437 | 1,442 | -45 | -3% | 26,700 |
| 2022/11/01 | 1,428 | 1,499 | 1,420 | 1,487 | +68 | +4.8% | 37,600 |
| 2022/10/31 | 1,424 | 1,437 | 1,405 | 1,419 | +24 | +1.7% | 17,300 |
| 2022/10/28 | 1,433 | 1,440 | 1,394 | 1,395 | -45 | -3.1% | 56,100 |
| 2022/10/27 | 1,490 | 1,490 | 1,434 | 1,440 | -54 | -3.6% | 47,100 |
| 2022/10/26 | 1,510 | 1,512 | 1,484 | 1,494 | -15 | -1% | 19,200 |
| 2022/10/25 | 1,466 | 1,514 | 1,455 | 1,509 | +42 | +2.9% | 25,900 |
| 2022/10/24 | 1,472 | 1,495 | 1,462 | 1,467 | -5 | -0.3% | 13,200 |
| 2022/10/21 | 1,478 | 1,485 | 1,444 | 1,472 | -8 | -0.5% | 26,000 |
| 2022/10/20 | 1,476 | 1,490 | 1,451 | 1,480 | +4 | +0.3% | 20,000 |
| 2022/10/19 | 1,499 | 1,500 | 1,467 | 1,476 | -39 | -2.6% | 28,900 |
651～
700
件表示中 / 5117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 | 229,400円 | +7.1% | +21.7% | 4.36% | 10.23倍 | 3.04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 |
| レンティア | 115,700円 | +3.9% | +12.5% | 2.68% | 8.54倍 | 1.11倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| Ｔ＆Ｇニーズ | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.69倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| 平安レイ | 102,200円 | +3.6% | +9.5% | 3.52% | 8.95倍 | 0.56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 |
| アドウェイズ | 29,800円 | -7.8% | -66.2% | 2.13% | 584.31倍 | 0.88倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
