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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,000 | 1,029 | 992 | 1,023 | +32 | +3.2% | 26,400 |
| 2021/02/26 | 988 | 1,010 | 973 | 991 | +3 | +0.3% | 38,000 |
| 2021/02/25 | 973 | 1,000 | 955 | 988 | +28 | +2.9% | 68,400 |
| 2021/02/24 | 930 | 980 | 925 | 960 | +18 | +1.9% | 51,800 |
| 2021/02/22 | 913 | 949 | 913 | 942 | +29 | +3.2% | 12,300 |
| 2021/02/19 | 898 | 922 | 891 | 913 | +18 | +2% | 17,000 |
| 2021/02/18 | 918 | 923 | 895 | 895 | -23 | -2.5% | 17,600 |
| 2021/02/17 | 914 | 940 | 914 | 918 | +5 | +0.5% | 69,600 |
| 2021/02/16 | 915 | 920 | 907 | 913 | -2 | -0.2% | 20,700 |
| 2021/02/15 | 915 | 919 | 900 | 915 | ±0 | ±0% | 23,200 |
| 2021/02/12 | 948 | 948 | 909 | 915 | -22 | -2.3% | 126,500 |
| 2021/02/10 | 940 | 950 | 929 | 937 | -7 | -0.7% | 48,700 |
| 2021/02/09 | 960 | 966 | 941 | 944 | -21 | -2.2% | 30,700 |
| 2021/02/08 | 967 | 986 | 961 | 965 | +10 | +1% | 41,900 |
| 2021/02/05 | 939 | 958 | 939 | 955 | +7 | +0.7% | 30,300 |
| 2021/02/04 | 928 | 948 | 912 | 948 | +30 | +3.3% | 21,700 |
| 2021/02/03 | 910 | 929 | 902 | 918 | +8 | +0.9% | 34,700 |
| 2021/02/02 | 906 | 918 | 903 | 910 | ±0 | ±0% | 32,600 |
| 2021/02/01 | 965 | 965 | 900 | 910 | +20 | +2.2% | 96,400 |
| 2021/01/29 | 892 | 902 | 888 | 890 | -2 | -0.2% | 9,000 |
| 2021/01/28 | 901 | 907 | 885 | 892 | -4 | -0.4% | 14,400 |
| 2021/01/27 | 903 | 910 | 882 | 896 | -14 | -1.5% | 35,100 |
| 2021/01/26 | 912 | 912 | 903 | 910 | -2 | -0.2% | 4,600 |
| 2021/01/25 | 922 | 922 | 911 | 912 | -1 | -0.1% | 10,300 |
| 2021/01/22 | 909 | 920 | 909 | 913 | ±0 | ±0% | 15,100 |
| 2021/01/21 | 920 | 923 | 910 | 913 | -16 | -1.7% | 16,500 |
| 2021/01/20 | 915 | 931 | 913 | 929 | +18 | +2% | 52,000 |
| 2021/01/19 | 913 | 914 | 902 | 911 | +1 | +0.1% | 16,500 |
| 2021/01/18 | 919 | 920 | 906 | 910 | -9 | -1% | 19,300 |
| 2021/01/15 | 918 | 929 | 915 | 919 | -4 | -0.4% | 28,000 |
| 2021/01/14 | 940 | 944 | 923 | 923 | -17 | -1.8% | 33,300 |
| 2021/01/13 | 949 | 952 | 936 | 940 | -2 | -0.2% | 21,600 |
| 2021/01/12 | 970 | 970 | 942 | 942 | -35 | -3.6% | 44,200 |
| 2021/01/08 | 987 | 992 | 970 | 977 | -20 | -2% | 13,400 |
| 2021/01/07 | 997 | 1,008 | 990 | 997 | +7 | +0.7% | 13,100 |
| 2021/01/06 | 991 | 1,001 | 980 | 990 | -1 | -0.1% | 13,500 |
| 2021/01/05 | 1,008 | 1,028 | 990 | 991 | -17 | -1.7% | 25,100 |
| 2021/01/04 | 1,000 | 1,029 | 996 | 1,008 | +7 | +0.7% | 27,600 |
| 2020/12/30 | 990 | 1,001 | 979 | 1,001 | +15 | +1.5% | 28,900 |
| 2020/12/29 | 950 | 996 | 948 | 986 | +48 | +5.1% | 87,500 |
| 2020/12/28 | 950 | 955 | 927 | 938 | -24 | -2.5% | 41,300 |
| 2020/12/25 | 972 | 972 | 955 | 962 | -10 | -1% | 15,700 |
| 2020/12/24 | 1,010 | 1,010 | 972 | 972 | -25 | -2.5% | 27,100 |
| 2020/12/23 | 965 | 1,016 | 965 | 997 | +22 | +2.3% | 71,500 |
| 2020/12/22 | 970 | 980 | 964 | 975 | -5 | -0.5% | 28,300 |
| 2020/12/21 | 964 | 990 | 964 | 980 | +2 | +0.2% | 31,100 |
| 2020/12/18 | 969 | 978 | 958 | 978 | +8 | +0.8% | 13,300 |
| 2020/12/17 | 978 | 980 | 964 | 970 | -8 | -0.8% | 15,200 |
| 2020/12/16 | 943 | 978 | 942 | 978 | +36 | +3.8% | 19,200 |
| 2020/12/15 | 940 | 960 | 940 | 942 | -8 | -0.8% | 15,800 |
1101～
1150
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
