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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 948 | 963 | 925 | 939 | -15 | -1.6% | 40,300 |
| 2021/12/20 | 967 | 967 | 944 | 954 | -13 | -1.3% | 22,900 |
| 2021/12/17 | 974 | 974 | 954 | 967 | -7 | -0.7% | 11,100 |
| 2021/12/16 | 984 | 984 | 967 | 974 | +5 | +0.5% | 3,700 |
| 2021/12/15 | 952 | 970 | 952 | 969 | +17 | +1.8% | 7,300 |
| 2021/12/14 | 964 | 970 | 952 | 952 | -12 | -1.2% | 6,300 |
| 2021/12/13 | 970 | 971 | 956 | 964 | -2 | -0.2% | 9,700 |
| 2021/12/10 | 1,010 | 1,010 | 965 | 966 | -34 | -3.4% | 10,300 |
| 2021/12/09 | 1,015 | 1,030 | 1,000 | 1,000 | -15 | -1.5% | 8,900 |
| 2021/12/08 | 1,004 | 1,019 | 991 | 1,015 | +11 | +1.1% | 14,200 |
| 2021/12/07 | 962 | 1,004 | 960 | 1,004 | +48 | +5% | 13,600 |
| 2021/12/06 | 959 | 959 | 942 | 956 | -3 | -0.3% | 14,500 |
| 2021/12/03 | 928 | 960 | 922 | 959 | +44 | +4.8% | 19,300 |
| 2021/12/02 | 940 | 955 | 915 | 915 | -26 | -2.8% | 30,800 |
| 2021/12/01 | 965 | 971 | 935 | 941 | -24 | -2.5% | 22,800 |
| 2021/11/30 | 978 | 1,000 | 965 | 965 | ±0 | ±0% | 17,700 |
| 2021/11/29 | 979 | 995 | 963 | 965 | -39 | -3.9% | 30,500 |
| 2021/11/26 | 1,045 | 1,045 | 988 | 1,004 | -41 | -3.9% | 38,300 |
| 2021/11/25 | 1,075 | 1,075 | 1,045 | 1,045 | ±0 | ±0% | 6,700 |
| 2021/11/24 | 1,065 | 1,065 | 1,042 | 1,045 | -20 | -1.9% | 6,500 |
| 2021/11/22 | 1,079 | 1,080 | 1,045 | 1,065 | -14 | -1.3% | 13,500 |
| 2021/11/19 | 1,078 | 1,096 | 1,052 | 1,079 | ±0 | ±0% | 26,700 |
| 2021/11/18 | 1,059 | 1,083 | 1,053 | 1,079 | +27 | +2.6% | 23,700 |
| 2021/11/17 | 1,075 | 1,076 | 1,046 | 1,052 | -23 | -2.1% | 20,900 |
| 2021/11/16 | 1,101 | 1,112 | 1,043 | 1,075 | -21 | -1.9% | 84,300 |
| 2021/11/15 | 1,133 | 1,136 | 1,096 | 1,096 | -61 | -5.3% | 92,000 |
| 2021/11/12 | 1,204 | 1,220 | 1,155 | 1,157 | -77 | -6.2% | 78,900 |
| 2021/11/11 | 1,295 | 1,300 | 1,184 | 1,234 | +59 | +5% | 334,200 |
| 2021/11/10 | 1,178 | 1,193 | 1,156 | 1,175 | -4 | -0.3% | 23,900 |
| 2021/11/09 | 1,180 | 1,200 | 1,175 | 1,179 | +8 | +0.7% | 21,800 |
| 2021/11/08 | 1,164 | 1,177 | 1,139 | 1,171 | +17 | +1.5% | 14,900 |
| 2021/11/05 | 1,173 | 1,179 | 1,154 | 1,154 | -34 | -2.9% | 5,100 |
| 2021/11/04 | 1,167 | 1,194 | 1,167 | 1,188 | +34 | +2.9% | 11,900 |
| 2021/11/02 | 1,165 | 1,187 | 1,154 | 1,154 | -21 | -1.8% | 13,800 |
| 2021/11/01 | 1,126 | 1,175 | 1,126 | 1,175 | +53 | +4.7% | 10,000 |
| 2021/10/29 | 1,127 | 1,134 | 1,114 | 1,122 | -26 | -2.3% | 9,300 |
| 2021/10/28 | 1,128 | 1,148 | 1,125 | 1,148 | +7 | +0.6% | 8,000 |
| 2021/10/27 | 1,132 | 1,141 | 1,115 | 1,141 | +14 | +1.2% | 7,400 |
| 2021/10/26 | 1,114 | 1,132 | 1,111 | 1,127 | +7 | +0.6% | 8,900 |
| 2021/10/25 | 1,104 | 1,120 | 1,098 | 1,120 | +16 | +1.4% | 6,500 |
| 2021/10/22 | 1,101 | 1,115 | 1,101 | 1,104 | +3 | +0.3% | 6,200 |
| 2021/10/21 | 1,114 | 1,138 | 1,090 | 1,101 | -13 | -1.2% | 17,800 |
| 2021/10/20 | 1,140 | 1,142 | 1,106 | 1,114 | -34 | -3% | 13,000 |
| 2021/10/19 | 1,150 | 1,161 | 1,135 | 1,148 | -3 | -0.3% | 15,100 |
| 2021/10/18 | 1,144 | 1,151 | 1,125 | 1,151 | +7 | +0.6% | 9,500 |
| 2021/10/15 | 1,084 | 1,151 | 1,084 | 1,144 | +60 | +5.5% | 17,300 |
| 2021/10/14 | 1,121 | 1,123 | 1,080 | 1,084 | -38 | -3.4% | 18,300 |
| 2021/10/13 | 1,119 | 1,141 | 1,119 | 1,122 | -8 | -0.7% | 8,500 |
| 2021/10/12 | 1,150 | 1,150 | 1,119 | 1,130 | -20 | -1.7% | 11,300 |
| 2021/10/11 | 1,135 | 1,157 | 1,132 | 1,150 | +22 | +2% | 16,800 |
901～
950
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
