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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,035 | 1,041 | 1,027 | 1,030 | -5 | -0.5% | 7,500 |
| 2021/07/26 | 1,032 | 1,035 | 1,024 | 1,035 | +18 | +1.8% | 3,700 |
| 2021/07/21 | 1,012 | 1,033 | 1,012 | 1,017 | +5 | +0.5% | 10,500 |
| 2021/07/20 | 1,030 | 1,040 | 1,011 | 1,012 | -22 | -2.1% | 18,000 |
| 2021/07/19 | 1,050 | 1,050 | 1,023 | 1,034 | -16 | -1.5% | 10,300 |
| 2021/07/16 | 1,041 | 1,054 | 1,041 | 1,050 | ±0 | ±0% | 3,600 |
| 2021/07/15 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 5,700 |
| 2021/07/14 | 1,059 | 1,069 | 1,050 | 1,065 | +3 | +0.3% | 1,800 |
| 2021/07/13 | 1,078 | 1,078 | 1,054 | 1,062 | -16 | -1.5% | 4,800 |
| 2021/07/12 | 1,057 | 1,078 | 1,053 | 1,078 | +33 | +3.2% | 7,200 |
| 2021/07/09 | 1,050 | 1,050 | 1,029 | 1,045 | -10 | -0.9% | 16,500 |
| 2021/07/08 | 1,074 | 1,081 | 1,055 | 1,055 | -30 | -2.8% | 6,900 |
| 2021/07/07 | 1,077 | 1,094 | 1,077 | 1,085 | -12 | -1.1% | 7,000 |
| 2021/07/06 | 1,090 | 1,100 | 1,090 | 1,097 | +7 | +0.6% | 4,800 |
| 2021/07/05 | 1,090 | 1,102 | 1,090 | 1,090 | +7 | +0.6% | 9,300 |
| 2021/07/02 | 1,081 | 1,084 | 1,068 | 1,083 | +2 | +0.2% | 5,400 |
| 2021/07/01 | 1,073 | 1,095 | 1,073 | 1,081 | +3 | +0.3% | 15,900 |
| 2021/06/30 | 1,084 | 1,088 | 1,073 | 1,078 | ±0 | ±0% | 7,900 |
| 2021/06/29 | 1,073 | 1,078 | 1,060 | 1,078 | +5 | +0.5% | 7,200 |
| 2021/06/28 | 1,073 | 1,073 | 1,068 | 1,073 | +18 | +1.7% | 5,000 |
| 2021/06/25 | 1,071 | 1,071 | 1,045 | 1,055 | +7 | +0.7% | 6,500 |
| 2021/06/24 | 1,052 | 1,053 | 1,048 | 1,048 | -4 | -0.4% | 1,300 |
| 2021/06/23 | 1,047 | 1,065 | 1,047 | 1,052 | -2 | -0.2% | 6,400 |
| 2021/06/22 | 1,029 | 1,054 | 1,029 | 1,054 | +28 | +2.7% | 9,300 |
| 2021/06/21 | 1,053 | 1,053 | 1,025 | 1,026 | -38 | -3.6% | 19,100 |
| 2021/06/18 | 1,082 | 1,082 | 1,064 | 1,064 | -3 | -0.3% | 7,800 |
| 2021/06/17 | 1,077 | 1,077 | 1,064 | 1,067 | -10 | -0.9% | 6,500 |
| 2021/06/16 | 1,093 | 1,093 | 1,062 | 1,077 | -8 | -0.7% | 16,300 |
| 2021/06/15 | 1,073 | 1,091 | 1,062 | 1,085 | +12 | +1.1% | 29,700 |
| 2021/06/14 | 1,109 | 1,109 | 1,073 | 1,073 | -20 | -1.8% | 8,200 |
| 2021/06/11 | 1,116 | 1,116 | 1,079 | 1,093 | -7 | -0.6% | 19,600 |
| 2021/06/10 | 1,089 | 1,100 | 1,087 | 1,100 | +7 | +0.6% | 14,200 |
| 2021/06/09 | 1,087 | 1,099 | 1,087 | 1,093 | +6 | +0.6% | 10,500 |
| 2021/06/08 | 1,079 | 1,088 | 1,071 | 1,087 | +18 | +1.7% | 15,500 |
| 2021/06/07 | 1,094 | 1,094 | 1,056 | 1,069 | -4 | -0.4% | 14,600 |
| 2021/06/04 | 1,082 | 1,082 | 1,073 | 1,073 | -10 | -0.9% | 1,500 |
| 2021/06/03 | 1,089 | 1,091 | 1,072 | 1,083 | ±0 | ±0% | 6,200 |
| 2021/06/02 | 1,084 | 1,100 | 1,080 | 1,083 | ±0 | ±0% | 7,100 |
| 2021/06/01 | 1,095 | 1,095 | 1,081 | 1,083 | -15 | -1.4% | 6,900 |
| 2021/05/31 | 1,129 | 1,129 | 1,093 | 1,098 | +20 | +1.9% | 11,900 |
| 2021/05/28 | 1,069 | 1,078 | 1,063 | 1,078 | +20 | +1.9% | 8,300 |
| 2021/05/27 | 1,061 | 1,065 | 1,058 | 1,058 | -19 | -1.8% | 5,500 |
| 2021/05/26 | 1,058 | 1,079 | 1,042 | 1,077 | +7 | +0.7% | 19,100 |
| 2021/05/25 | 1,105 | 1,105 | 1,060 | 1,070 | -35 | -3.2% | 13,300 |
| 2021/05/24 | 1,124 | 1,124 | 1,105 | 1,105 | -19 | -1.7% | 8,200 |
| 2021/05/21 | 1,117 | 1,130 | 1,112 | 1,124 | +20 | +1.8% | 18,200 |
| 2021/05/20 | 1,102 | 1,112 | 1,102 | 1,104 | +2 | +0.2% | 4,300 |
| 2021/05/19 | 1,131 | 1,138 | 1,102 | 1,102 | -31 | -2.7% | 19,500 |
| 2021/05/18 | 1,097 | 1,133 | 1,096 | 1,133 | +39 | +3.6% | 26,100 |
| 2021/05/17 | 1,116 | 1,122 | 1,077 | 1,094 | -7 | -0.6% | 27,200 |
1001～
1050
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
