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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,750 | 1,767 | 1,745 | 1,756 | -7 | -0.4% | 18,700 |
| 2025/02/14 | 1,776 | 1,777 | 1,754 | 1,763 | -12 | -0.7% | 22,200 |
| 2025/02/13 | 1,776 | 1,777 | 1,761 | 1,775 | ±0 | ±0% | 18,800 |
| 2025/02/12 | 1,764 | 1,783 | 1,764 | 1,775 | +25 | +1.4% | 8,900 |
| 2025/02/10 | 1,750 | 1,756 | 1,735 | 1,750 | ±0 | ±0% | 25,400 |
| 2025/02/07 | 1,764 | 1,770 | 1,750 | 1,750 | -13 | -0.7% | 10,300 |
| 2025/02/06 | 1,745 | 1,765 | 1,745 | 1,763 | +18 | +1% | 9,600 |
| 2025/02/05 | 1,736 | 1,753 | 1,735 | 1,745 | +16 | +0.9% | 14,300 |
| 2025/02/04 | 1,763 | 1,768 | 1,721 | 1,729 | -34 | -1.9% | 49,000 |
| 2025/02/03 | 1,755 | 1,783 | 1,736 | 1,763 | -49 | -2.7% | 67,900 |
| 2025/01/31 | 1,784 | 1,818 | 1,775 | 1,812 | +49 | +2.8% | 53,800 |
| 2025/01/30 | 1,816 | 1,832 | 1,763 | 1,763 | -65 | -3.6% | 112,100 |
| 2025/01/29 | 1,842 | 1,843 | 1,828 | 1,828 | -14 | -0.8% | 14,900 |
| 2025/01/28 | 1,812 | 1,847 | 1,812 | 1,842 | +30 | +1.7% | 27,200 |
| 2025/01/27 | 1,794 | 1,833 | 1,794 | 1,812 | +43 | +2.4% | 35,700 |
| 2025/01/24 | 1,778 | 1,783 | 1,762 | 1,769 | +9 | +0.5% | 13,500 |
| 2025/01/23 | 1,785 | 1,785 | 1,760 | 1,760 | -27 | -1.5% | 13,800 |
| 2025/01/22 | 1,762 | 1,787 | 1,762 | 1,787 | +25 | +1.4% | 11,900 |
| 2025/01/21 | 1,772 | 1,774 | 1,760 | 1,762 | -8 | -0.5% | 11,300 |
| 2025/01/20 | 1,778 | 1,778 | 1,765 | 1,770 | +2 | +0.1% | 7,900 |
| 2025/01/17 | 1,739 | 1,770 | 1,739 | 1,768 | +24 | +1.4% | 12,200 |
| 2025/01/16 | 1,770 | 1,775 | 1,733 | 1,744 | -18 | -1% | 33,400 |
| 2025/01/15 | 1,774 | 1,786 | 1,753 | 1,762 | -8 | -0.5% | 19,600 |
| 2025/01/14 | 1,801 | 1,804 | 1,767 | 1,770 | -33 | -1.8% | 26,700 |
| 2025/01/10 | 1,816 | 1,816 | 1,800 | 1,803 | -13 | -0.7% | 10,200 |
| 2025/01/09 | 1,824 | 1,824 | 1,804 | 1,816 | -9 | -0.5% | 8,200 |
| 2025/01/08 | 1,810 | 1,825 | 1,803 | 1,825 | +15 | +0.8% | 12,300 |
| 2025/01/07 | 1,838 | 1,838 | 1,807 | 1,810 | -4 | -0.2% | 18,500 |
| 2025/01/06 | 1,834 | 1,836 | 1,812 | 1,814 | -1 | -0.1% | 21,500 |
| 2024/12/30 | 1,791 | 1,822 | 1,791 | 1,815 | +25 | +1.4% | 17,200 |
| 2024/12/27 | 1,790 | 1,794 | 1,780 | 1,790 | +1 | +0.1% | 26,100 |
| 2024/12/26 | 1,809 | 1,811 | 1,784 | 1,789 | -10 | -0.6% | 50,500 |
| 2024/12/25 | 1,816 | 1,820 | 1,795 | 1,799 | -13 | -0.7% | 13,900 |
| 2024/12/24 | 1,821 | 1,821 | 1,801 | 1,812 | -1 | -0.1% | 18,900 |
| 2024/12/23 | 1,820 | 1,835 | 1,805 | 1,813 | -11 | -0.6% | 22,800 |
| 2024/12/20 | 1,846 | 1,846 | 1,809 | 1,824 | -1 | -0.1% | 14,700 |
| 2024/12/19 | 1,841 | 1,845 | 1,820 | 1,825 | -36 | -1.9% | 12,100 |
| 2024/12/18 | 1,828 | 1,873 | 1,821 | 1,861 | +48 | +2.6% | 34,900 |
| 2024/12/17 | 1,829 | 1,830 | 1,806 | 1,813 | -16 | -0.9% | 25,100 |
| 2024/12/16 | 1,840 | 1,842 | 1,828 | 1,829 | +18 | +1% | 19,400 |
| 2024/12/13 | 1,811 | 1,820 | 1,811 | 1,811 | ±0 | ±0% | 2,000 |
| 2024/12/12 | 1,835 | 1,835 | 1,811 | 1,811 | -19 | -1% | 11,100 |
| 2024/12/11 | 1,824 | 1,842 | 1,818 | 1,830 | +2 | +0.1% | 9,500 |
| 2024/12/10 | 1,820 | 1,832 | 1,806 | 1,828 | +8 | +0.4% | 15,000 |
| 2024/12/09 | 1,829 | 1,831 | 1,811 | 1,820 | -8 | -0.4% | 10,500 |
| 2024/12/06 | 1,825 | 1,835 | 1,819 | 1,828 | +3 | +0.2% | 3,200 |
| 2024/12/05 | 1,828 | 1,839 | 1,815 | 1,825 | +12 | +0.7% | 7,200 |
| 2024/12/04 | 1,825 | 1,836 | 1,810 | 1,813 | -12 | -0.7% | 7,100 |
| 2024/12/03 | 1,821 | 1,835 | 1,813 | 1,825 | +17 | +0.9% | 7,200 |
| 2024/12/02 | 1,811 | 1,811 | 1,795 | 1,808 | +2 | +0.1% | 10,300 |
51～
100
件表示中 / 5038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 | 178,300円 | +7.1% | +21.7% | 5.33% | 7.95倍 | 2.37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 |
| リベロ | 185,700円 | +30.2% | +68.8% | 1.62% | 18.44倍 | 4.34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 |
| さくらさ | 213,200円 | +4.8% | +0.3% | 1.13% | 13.47倍 | 1.75倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| コンフィデンス | 144,100円 | +20.2% | +22.7% | 4.51% | 8.17倍 | 1.67倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
市場注目の銘柄
チャート関連のコラム
