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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 1,561 | 1,599 | 1,561 | 1,593 | +15 | +1% | 36,400 |
2019/07/30 | 1,581 | 1,609 | 1,570 | 1,578 | +3 | +0.2% | 21,800 |
2019/07/29 | 1,593 | 1,615 | 1,575 | 1,575 | -31 | -1.9% | 23,700 |
2019/07/26 | 1,611 | 1,614 | 1,582 | 1,606 | +14 | +0.9% | 13,400 |
2019/07/25 | 1,604 | 1,604 | 1,584 | 1,592 | -12 | -0.7% | 7,200 |
2019/07/24 | 1,600 | 1,605 | 1,584 | 1,604 | +16 | +1% | 6,800 |
2019/07/23 | 1,573 | 1,595 | 1,573 | 1,588 | +15 | +1% | 8,600 |
2019/07/22 | 1,572 | 1,593 | 1,570 | 1,573 | +1 | +0.1% | 6,200 |
2019/07/19 | 1,579 | 1,604 | 1,564 | 1,572 | -17 | -1.1% | 21,900 |
2019/07/18 | 1,584 | 1,596 | 1,578 | 1,589 | -5 | -0.3% | 21,300 |
2019/07/17 | 1,603 | 1,604 | 1,578 | 1,594 | -23 | -1.4% | 15,300 |
2019/07/16 | 1,690 | 1,691 | 1,612 | 1,617 | -66 | -3.9% | 29,700 |
2019/07/12 | 1,638 | 1,705 | 1,629 | 1,683 | +48 | +2.9% | 42,600 |
2019/07/11 | 1,580 | 1,640 | 1,580 | 1,635 | +40 | +2.5% | 30,500 |
2019/07/10 | 1,562 | 1,614 | 1,561 | 1,595 | +40 | +2.6% | 27,100 |
2019/07/09 | 1,573 | 1,573 | 1,521 | 1,555 | -10 | -0.6% | 32,100 |
2019/07/08 | 1,595 | 1,595 | 1,561 | 1,565 | -30 | -1.9% | 20,800 |
2019/07/05 | 1,605 | 1,607 | 1,582 | 1,595 | -10 | -0.6% | 12,600 |
2019/07/04 | 1,642 | 1,642 | 1,603 | 1,605 | -23 | -1.4% | 17,000 |
2019/07/03 | 1,620 | 1,629 | 1,599 | 1,628 | +15 | +0.9% | 14,100 |
2019/07/02 | 1,585 | 1,628 | 1,585 | 1,613 | +26 | +1.6% | 10,300 |
2019/07/01 | 1,576 | 1,620 | 1,576 | 1,587 | +15 | +1% | 15,100 |
2019/06/28 | 1,589 | 1,595 | 1,560 | 1,572 | -13 | -0.8% | 16,600 |
2019/06/27 | 1,604 | 1,604 | 1,580 | 1,585 | -22 | -1.4% | 12,400 |
2019/06/26 | 1,584 | 1,633 | 1,580 | 1,607 | +20 | +1.3% | 23,800 |
2019/06/25 | 1,599 | 1,604 | 1,575 | 1,587 | -9 | -0.6% | 10,700 |
2019/06/24 | 1,607 | 1,611 | 1,575 | 1,596 | -15 | -0.9% | 14,100 |
2019/06/21 | 1,628 | 1,637 | 1,590 | 1,611 | -11 | -0.7% | 15,100 |
2019/06/20 | 1,609 | 1,647 | 1,607 | 1,622 | +27 | +1.7% | 20,100 |
2019/06/19 | 1,565 | 1,610 | 1,558 | 1,595 | +48 | +3.1% | 22,200 |
2019/06/18 | 1,633 | 1,637 | 1,546 | 1,547 | -74 | -4.6% | 27,300 |
2019/06/17 | 1,604 | 1,654 | 1,596 | 1,621 | +24 | +1.5% | 42,300 |
2019/06/14 | 1,562 | 1,604 | 1,552 | 1,597 | +40 | +2.6% | 28,800 |
2019/06/13 | 1,560 | 1,572 | 1,534 | 1,557 | -3 | -0.2% | 19,100 |
2019/06/12 | 1,552 | 1,585 | 1,524 | 1,560 | +8 | +0.5% | 28,200 |
2019/06/11 | 1,557 | 1,559 | 1,541 | 1,552 | -5 | -0.3% | 8,000 |
2019/06/10 | 1,529 | 1,578 | 1,512 | 1,557 | +33 | +2.2% | 32,200 |
2019/06/07 | 1,513 | 1,533 | 1,500 | 1,524 | +10 | +0.7% | 9,100 |
2019/06/06 | 1,487 | 1,543 | 1,484 | 1,514 | +26 | +1.7% | 22,700 |
2019/06/05 | 1,443 | 1,505 | 1,413 | 1,488 | +80 | +5.7% | 28,600 |
2019/06/04 | 1,494 | 1,494 | 1,407 | 1,408 | -100 | -6.6% | 48,200 |
2019/06/03 | 1,517 | 1,539 | 1,505 | 1,508 | -39 | -2.5% | 25,200 |
2019/05/31 | 1,524 | 1,568 | 1,524 | 1,547 | +9 | +0.6% | 21,500 |
2019/05/30 | 1,529 | 1,550 | 1,505 | 1,538 | +1 | +0.1% | 20,900 |
2019/05/29 | 1,513 | 1,549 | 1,507 | 1,537 | +8 | +0.5% | 31,700 |
2019/05/28 | 1,558 | 1,568 | 1,511 | 1,529 | -22 | -1.4% | 24,900 |
2019/05/27 | 1,500 | 1,567 | 1,488 | 1,551 | +57 | +3.8% | 43,600 |
2019/05/24 | 1,466 | 1,496 | 1,464 | 1,494 | +18 | +1.2% | 15,200 |
2019/05/23 | 1,478 | 1,486 | 1,470 | 1,476 | -9 | -0.6% | 8,500 |
2019/05/22 | 1,479 | 1,495 | 1,460 | 1,485 | +7 | +0.5% | 15,000 |
1451~
1500
件表示中 / 5084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 | 187,400円 | +7.1% | +21.7% | 5.07% | 8.36倍 | 2.48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 |
エスユーエス | 114,400円 | +12.0% | +25.6% | 3.06% | 14.02倍 | 2.60倍 |
|
開発系技術者派遣・請負とERP導入等のコンサルが2本柱。XR、AI事業重視へ戦略シフト |
MDNT | 3,900円 | +21.1% | - | 0.00% | - | 2.33倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造(CDMO)も |
マーチャント | 35,700円 | +3.5% | +152.5% | 0.56% | 51.36倍 | 2.59倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
フロンティアI | 216,200円 | +13.1% | +24.2% | 5.23% | 9.56倍 | 1.08倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム