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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,095 | 1,123 | 1,093 | 1,101 | +20 | +1.9% | 27,100 |
| 2021/05/13 | 1,060 | 1,086 | 1,042 | 1,081 | +13 | +1.2% | 31,100 |
| 2021/05/12 | 1,066 | 1,074 | 1,050 | 1,068 | +2 | +0.2% | 18,600 |
| 2021/05/11 | 1,069 | 1,077 | 1,045 | 1,066 | -3 | -0.3% | 19,500 |
| 2021/05/10 | 1,051 | 1,074 | 1,051 | 1,069 | +29 | +2.8% | 11,200 |
| 2021/05/07 | 1,030 | 1,058 | 1,021 | 1,040 | +10 | +1% | 18,300 |
| 2021/05/06 | 1,078 | 1,078 | 1,016 | 1,030 | -19 | -1.8% | 35,200 |
| 2021/04/30 | 1,080 | 1,082 | 1,042 | 1,049 | -21 | -2% | 34,200 |
| 2021/04/28 | 1,000 | 1,073 | 1,000 | 1,070 | +66 | +6.6% | 60,600 |
| 2021/04/27 | 1,020 | 1,024 | 1,004 | 1,004 | -16 | -1.6% | 5,700 |
| 2021/04/26 | 1,013 | 1,026 | 1,013 | 1,020 | +10 | +1% | 6,400 |
| 2021/04/23 | 1,019 | 1,031 | 1,008 | 1,010 | -15 | -1.5% | 11,900 |
| 2021/04/22 | 1,005 | 1,026 | 1,005 | 1,025 | +29 | +2.9% | 9,300 |
| 2021/04/21 | 1,000 | 1,011 | 994 | 996 | -17 | -1.7% | 25,700 |
| 2021/04/20 | 1,028 | 1,036 | 1,008 | 1,013 | -28 | -2.7% | 21,500 |
| 2021/04/19 | 1,060 | 1,060 | 1,041 | 1,041 | -19 | -1.8% | 5,900 |
| 2021/04/16 | 1,050 | 1,070 | 1,050 | 1,060 | -1 | -0.1% | 14,700 |
| 2021/04/15 | 1,069 | 1,070 | 1,051 | 1,061 | -18 | -1.7% | 8,600 |
| 2021/04/14 | 1,072 | 1,079 | 1,048 | 1,079 | +7 | +0.7% | 16,000 |
| 2021/04/13 | 1,074 | 1,081 | 1,068 | 1,072 | -7 | -0.6% | 5,300 |
| 2021/04/12 | 1,082 | 1,082 | 1,061 | 1,079 | -1 | -0.1% | 11,900 |
| 2021/04/09 | 1,064 | 1,083 | 1,064 | 1,080 | +6 | +0.6% | 15,100 |
| 2021/04/08 | 1,080 | 1,087 | 1,055 | 1,074 | -6 | -0.6% | 21,200 |
| 2021/04/07 | 1,054 | 1,089 | 1,054 | 1,080 | +24 | +2.3% | 15,000 |
| 2021/04/06 | 1,063 | 1,065 | 1,044 | 1,056 | -4 | -0.4% | 18,100 |
| 2021/04/05 | 1,074 | 1,074 | 1,060 | 1,060 | -16 | -1.5% | 9,400 |
| 2021/04/02 | 1,087 | 1,092 | 1,069 | 1,076 | -4 | -0.4% | 11,200 |
| 2021/04/01 | 1,071 | 1,086 | 1,064 | 1,080 | +15 | +1.4% | 21,200 |
| 2021/03/31 | 1,055 | 1,078 | 1,049 | 1,065 | +2 | +0.2% | 13,400 |
| 2021/03/30 | 1,090 | 1,093 | 1,061 | 1,063 | -28 | -2.6% | 15,800 |
| 2021/03/29 | 1,093 | 1,093 | 1,067 | 1,091 | +13 | +1.2% | 32,700 |
| 2021/03/26 | 1,074 | 1,088 | 1,070 | 1,078 | +4 | +0.4% | 17,900 |
| 2021/03/25 | 1,045 | 1,085 | 1,045 | 1,074 | +29 | +2.8% | 23,000 |
| 2021/03/24 | 1,044 | 1,063 | 1,023 | 1,045 | +1 | +0.1% | 36,400 |
| 2021/03/23 | 1,094 | 1,099 | 1,042 | 1,044 | -36 | -3.3% | 35,900 |
| 2021/03/22 | 1,076 | 1,083 | 1,057 | 1,080 | -6 | -0.6% | 28,500 |
| 2021/03/19 | 1,089 | 1,110 | 1,085 | 1,086 | -27 | -2.4% | 27,700 |
| 2021/03/18 | 1,125 | 1,130 | 1,086 | 1,113 | -9 | -0.8% | 72,600 |
| 2021/03/17 | 1,141 | 1,171 | 1,112 | 1,122 | +71 | +6.8% | 265,700 |
| 2021/03/16 | 1,028 | 1,051 | 1,019 | 1,051 | +23 | +2.2% | 23,500 |
| 2021/03/15 | 1,035 | 1,064 | 1,004 | 1,028 | -6 | -0.6% | 48,400 |
| 2021/03/12 | 1,070 | 1,070 | 1,031 | 1,034 | -19 | -1.8% | 20,100 |
| 2021/03/11 | 1,030 | 1,059 | 1,030 | 1,053 | +31 | +3% | 22,500 |
| 2021/03/10 | 1,011 | 1,029 | 1,005 | 1,022 | ±0 | ±0% | 18,500 |
| 2021/03/09 | 990 | 1,040 | 983 | 1,022 | +40 | +4.1% | 28,000 |
| 2021/03/08 | 1,013 | 1,017 | 978 | 982 | -31 | -3.1% | 41,200 |
| 2021/03/05 | 1,050 | 1,050 | 989 | 1,013 | -37 | -3.5% | 166,300 |
| 2021/03/04 | 1,046 | 1,056 | 1,033 | 1,050 | -10 | -0.9% | 26,700 |
| 2021/03/03 | 974 | 1,066 | 974 | 1,060 | +71 | +7.2% | 80,700 |
| 2021/03/02 | 1,023 | 1,039 | 985 | 989 | -34 | -3.3% | 97,500 |
1051～
1100
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
