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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,127 | 1,150 | 1,114 | 1,128 | +1 | +0.1% | 43,500 |
| 2021/10/07 | 1,124 | 1,134 | 1,101 | 1,127 | -4 | -0.4% | 30,600 |
| 2021/10/06 | 1,140 | 1,159 | 1,123 | 1,131 | +3 | +0.3% | 23,500 |
| 2021/10/05 | 1,142 | 1,158 | 1,118 | 1,128 | -18 | -1.6% | 19,800 |
| 2021/10/04 | 1,143 | 1,174 | 1,132 | 1,146 | +4 | +0.4% | 17,000 |
| 2021/10/01 | 1,159 | 1,170 | 1,139 | 1,142 | -25 | -2.1% | 22,500 |
| 2021/09/30 | 1,177 | 1,177 | 1,156 | 1,167 | -9 | -0.8% | 7,500 |
| 2021/09/29 | 1,140 | 1,176 | 1,129 | 1,176 | -29 | -2.4% | 39,800 |
| 2021/09/28 | 1,207 | 1,210 | 1,176 | 1,205 | -2 | -0.2% | 30,800 |
| 2021/09/27 | 1,243 | 1,257 | 1,202 | 1,207 | -34 | -2.7% | 15,000 |
| 2021/09/24 | 1,206 | 1,241 | 1,201 | 1,241 | +65 | +5.5% | 20,700 |
| 2021/09/22 | 1,211 | 1,211 | 1,172 | 1,176 | -34 | -2.8% | 21,400 |
| 2021/09/21 | 1,200 | 1,230 | 1,193 | 1,210 | -29 | -2.3% | 22,500 |
| 2021/09/17 | 1,208 | 1,239 | 1,208 | 1,239 | +31 | +2.6% | 17,100 |
| 2021/09/16 | 1,238 | 1,238 | 1,192 | 1,208 | -37 | -3% | 27,500 |
| 2021/09/15 | 1,282 | 1,282 | 1,235 | 1,245 | -54 | -4.2% | 27,300 |
| 2021/09/14 | 1,324 | 1,334 | 1,293 | 1,299 | -38 | -2.8% | 21,100 |
| 2021/09/13 | 1,344 | 1,344 | 1,314 | 1,337 | -7 | -0.5% | 26,500 |
| 2021/09/10 | 1,288 | 1,344 | 1,272 | 1,344 | +66 | +5.2% | 40,500 |
| 2021/09/09 | 1,276 | 1,286 | 1,275 | 1,278 | +2 | +0.2% | 13,000 |
| 2021/09/08 | 1,216 | 1,276 | 1,216 | 1,276 | +60 | +4.9% | 27,200 |
| 2021/09/07 | 1,219 | 1,225 | 1,202 | 1,216 | -1 | -0.1% | 17,500 |
| 2021/09/06 | 1,203 | 1,217 | 1,191 | 1,217 | +48 | +4.1% | 30,700 |
| 2021/09/03 | 1,190 | 1,192 | 1,156 | 1,169 | -18 | -1.5% | 23,100 |
| 2021/09/02 | 1,150 | 1,190 | 1,150 | 1,187 | +37 | +3.2% | 13,000 |
| 2021/09/01 | 1,185 | 1,196 | 1,141 | 1,150 | -34 | -2.9% | 39,500 |
| 2021/08/31 | 1,158 | 1,189 | 1,158 | 1,184 | +26 | +2.2% | 9,200 |
| 2021/08/30 | 1,147 | 1,165 | 1,147 | 1,158 | +11 | +1% | 7,800 |
| 2021/08/27 | 1,167 | 1,167 | 1,140 | 1,147 | -19 | -1.6% | 27,300 |
| 2021/08/26 | 1,170 | 1,170 | 1,138 | 1,166 | +1 | +0.1% | 21,200 |
| 2021/08/25 | 1,130 | 1,200 | 1,130 | 1,165 | +47 | +4.2% | 78,400 |
| 2021/08/24 | 1,100 | 1,122 | 1,100 | 1,118 | +19 | +1.7% | 15,900 |
| 2021/08/23 | 1,085 | 1,099 | 1,085 | 1,099 | +22 | +2% | 5,700 |
| 2021/08/20 | 1,086 | 1,086 | 1,065 | 1,077 | -3 | -0.3% | 5,600 |
| 2021/08/19 | 1,091 | 1,091 | 1,076 | 1,080 | +10 | +0.9% | 12,400 |
| 2021/08/18 | 1,074 | 1,074 | 1,070 | 1,070 | -1 | -0.1% | 6,300 |
| 2021/08/17 | 1,085 | 1,098 | 1,071 | 1,071 | -14 | -1.3% | 9,500 |
| 2021/08/16 | 1,087 | 1,091 | 1,078 | 1,085 | ±0 | ±0% | 10,600 |
| 2021/08/13 | 1,093 | 1,096 | 1,082 | 1,085 | -8 | -0.7% | 10,000 |
| 2021/08/12 | 1,086 | 1,098 | 1,077 | 1,093 | +8 | +0.7% | 8,400 |
| 2021/08/11 | 1,072 | 1,085 | 1,068 | 1,085 | +24 | +2.3% | 9,600 |
| 2021/08/10 | 1,070 | 1,075 | 1,057 | 1,061 | -2 | -0.2% | 7,200 |
| 2021/08/06 | 1,051 | 1,067 | 1,049 | 1,063 | +23 | +2.2% | 9,200 |
| 2021/08/05 | 1,041 | 1,046 | 1,039 | 1,040 | -10 | -1% | 5,900 |
| 2021/08/04 | 1,067 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 6,000 |
| 2021/08/03 | 1,067 | 1,067 | 1,049 | 1,060 | -17 | -1.6% | 11,200 |
| 2021/08/02 | 1,075 | 1,100 | 1,020 | 1,077 | +2 | +0.2% | 47,300 |
| 2021/07/30 | 1,078 | 1,078 | 1,062 | 1,075 | -16 | -1.5% | 12,300 |
| 2021/07/29 | 1,034 | 1,091 | 1,034 | 1,091 | +63 | +6.1% | 13,800 |
| 2021/07/28 | 1,030 | 1,031 | 1,022 | 1,028 | -2 | -0.2% | 4,300 |
951～
1000
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
