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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,787 | 1,790 | 1,751 | 1,774 | +1 | +0.1% | 41,000 |
| 2024/02/21 | 1,793 | 1,793 | 1,762 | 1,773 | -9 | -0.5% | 37,400 |
| 2024/02/20 | 1,790 | 1,805 | 1,779 | 1,782 | +1 | +0.1% | 42,400 |
| 2024/02/19 | 1,777 | 1,785 | 1,760 | 1,781 | +21 | +1.2% | 24,800 |
| 2024/02/16 | 1,752 | 1,781 | 1,742 | 1,760 | +18 | +1% | 34,900 |
| 2024/02/15 | 1,794 | 1,794 | 1,742 | 1,742 | -57 | -3.2% | 71,300 |
| 2024/02/14 | 1,805 | 1,805 | 1,779 | 1,799 | -18 | -1% | 40,200 |
| 2024/02/13 | 1,802 | 1,825 | 1,795 | 1,817 | +28 | +1.6% | 41,100 |
| 2024/02/09 | 1,782 | 1,820 | 1,782 | 1,789 | +7 | +0.4% | 41,000 |
| 2024/02/08 | 1,801 | 1,809 | 1,772 | 1,782 | -19 | -1.1% | 48,000 |
| 2024/02/07 | 1,791 | 1,802 | 1,761 | 1,801 | +7 | +0.4% | 71,000 |
| 2024/02/06 | 1,839 | 1,859 | 1,792 | 1,794 | -44 | -2.4% | 101,400 |
| 2024/02/05 | 1,850 | 1,883 | 1,806 | 1,838 | +13 | +0.7% | 121,900 |
| 2024/02/02 | 1,830 | 1,854 | 1,808 | 1,825 | ±0 | ±0% | 90,800 |
| 2024/02/01 | 1,910 | 1,940 | 1,789 | 1,825 | -291 | -13.8% | 304,400 |
| 2024/01/31 | 2,121 | 2,150 | 2,090 | 2,116 | -11 | -0.5% | 42,900 |
| 2024/01/30 | 2,088 | 2,146 | 2,088 | 2,127 | +60 | +2.9% | 79,400 |
| 2024/01/29 | 2,060 | 2,097 | 2,048 | 2,067 | +11 | +0.5% | 22,800 |
| 2024/01/26 | 2,090 | 2,101 | 2,056 | 2,056 | -48 | -2.3% | 16,800 |
| 2024/01/25 | 2,094 | 2,111 | 2,085 | 2,104 | +27 | +1.3% | 15,300 |
| 2024/01/24 | 2,080 | 2,115 | 2,077 | 2,077 | +5 | +0.2% | 15,500 |
| 2024/01/23 | 2,061 | 2,096 | 2,061 | 2,072 | -19 | -0.9% | 13,800 |
| 2024/01/22 | 2,027 | 2,107 | 2,019 | 2,091 | +65 | +3.2% | 22,300 |
| 2024/01/19 | 2,029 | 2,046 | 2,017 | 2,026 | -3 | -0.1% | 11,900 |
| 2024/01/18 | 2,005 | 2,053 | 2,001 | 2,029 | +26 | +1.3% | 16,900 |
| 2024/01/17 | 2,051 | 2,059 | 2,003 | 2,003 | -48 | -2.3% | 22,000 |
| 2024/01/16 | 2,074 | 2,074 | 2,050 | 2,051 | -11 | -0.5% | 14,700 |
| 2024/01/15 | 2,055 | 2,088 | 2,044 | 2,062 | -9 | -0.4% | 19,100 |
| 2024/01/12 | 2,077 | 2,085 | 2,042 | 2,071 | -23 | -1.1% | 20,400 |
| 2024/01/11 | 2,116 | 2,120 | 2,088 | 2,094 | -19 | -0.9% | 20,300 |
| 2024/01/10 | 2,133 | 2,133 | 2,090 | 2,113 | -26 | -1.2% | 21,100 |
| 2024/01/09 | 2,105 | 2,149 | 2,105 | 2,139 | +34 | +1.6% | 15,600 |
| 2024/01/05 | 2,141 | 2,141 | 2,105 | 2,105 | -44 | -2% | 17,900 |
| 2024/01/04 | 2,166 | 2,170 | 2,130 | 2,149 | -17 | -0.8% | 24,300 |
| 2023/12/29 | 2,150 | 2,166 | 2,117 | 2,166 | +10 | +0.5% | 15,600 |
| 2023/12/28 | 2,178 | 2,179 | 2,150 | 2,156 | -21 | -1% | 16,600 |
| 2023/12/27 | 2,112 | 2,177 | 2,095 | 2,177 | +65 | +3.1% | 39,300 |
| 2023/12/26 | 2,095 | 2,135 | 2,095 | 2,112 | +22 | +1.1% | 14,900 |
| 2023/12/25 | 2,147 | 2,156 | 2,076 | 2,090 | -30 | -1.4% | 24,300 |
| 2023/12/22 | 2,079 | 2,143 | 2,078 | 2,120 | +56 | +2.7% | 37,900 |
| 2023/12/21 | 2,039 | 2,081 | 2,039 | 2,064 | -4 | -0.2% | 21,400 |
| 2023/12/20 | 2,065 | 2,085 | 2,058 | 2,068 | +8 | +0.4% | 11,800 |
| 2023/12/19 | 2,022 | 2,060 | 2,022 | 2,060 | +22 | +1.1% | 18,800 |
| 2023/12/18 | 2,023 | 2,043 | 2,023 | 2,038 | -6 | -0.3% | 9,000 |
| 2023/12/15 | 2,057 | 2,064 | 2,026 | 2,044 | -12 | -0.6% | 27,600 |
| 2023/12/14 | 1,938 | 2,071 | 1,938 | 2,056 | +101 | +5.2% | 73,700 |
| 2023/12/13 | 1,950 | 1,978 | 1,931 | 1,955 | +22 | +1.1% | 26,300 |
| 2023/12/12 | 2,008 | 2,020 | 1,922 | 1,933 | -51 | -2.6% | 36,100 |
| 2023/12/11 | 1,932 | 1,984 | 1,931 | 1,984 | +75 | +3.9% | 20,400 |
| 2023/12/08 | 1,921 | 1,946 | 1,903 | 1,909 | -28 | -1.4% | 20,400 |
51～
100
件表示中 / 4798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 | 171,200円 | +5.7% | +11.0% | 4.67% | 7.94倍 | 2.35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 |
| メンバーズ | 92,300円 | +13.2% | -86.4% | 3.36% | 90.67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 |
| フリークアウト | 68,700円 | +66.6% | -95.7% | 0.00% | 122.90倍 | 0.75倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ファーストロジ | 50,300円 | +5.1% | +3.8% | 1.59% | 14.24倍 | 2.10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 |
| メタリアル | 108,600円 | +18.4% | -50.2% | 0.00% | 58.48倍 | 7.13倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
