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 |
---|---|---|---|---|---|---|---|
2019/07/04 | 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 |
2019/05/21 | 1,530 | 1,530 | 1,478 | 1,478 | -53 | -3.5% | 24,500 |
2019/05/20 | 1,495 | 1,536 | 1,495 | 1,531 | +39 | +2.6% | 23,900 |
2019/05/17 | 1,481 | 1,525 | 1,481 | 1,492 | +3 | +0.2% | 20,300 |
2019/05/16 | 1,486 | 1,496 | 1,476 | 1,489 | -2 | -0.1% | 20,200 |
2019/05/15 | 1,516 | 1,530 | 1,482 | 1,491 | -30 | -2% | 20,700 |
2019/05/14 | 1,491 | 1,526 | 1,467 | 1,521 | -10 | -0.7% | 30,200 |
2019/05/13 | 1,532 | 1,570 | 1,513 | 1,531 | +13 | +0.9% | 36,400 |
2019/05/10 | 1,536 | 1,570 | 1,506 | 1,518 | -24 | -1.6% | 38,900 |
2019/05/09 | 1,520 | 1,564 | 1,499 | 1,542 | -14 | -0.9% | 48,600 |
2019/05/08 | 1,532 | 1,579 | 1,530 | 1,556 | +7 | +0.5% | 41,300 |
2019/05/07 | 1,445 | 1,580 | 1,445 | 1,549 | +83 | +5.7% | 101,200 |
2019/04/26 | 1,453 | 1,476 | 1,432 | 1,466 | ±0 | ±0% | 26,400 |
2019/04/25 | 1,439 | 1,481 | 1,439 | 1,466 | +24 | +1.7% | 21,600 |
2019/04/24 | 1,465 | 1,475 | 1,430 | 1,442 | -23 | -1.6% | 33,700 |
2019/04/23 | 1,475 | 1,498 | 1,442 | 1,465 | -20 | -1.3% | 42,200 |
2019/04/22 | 1,473 | 1,510 | 1,440 | 1,485 | +38 | +2.6% | 59,100 |
2019/04/19 | 1,449 | 1,478 | 1,425 | 1,447 | +1 | +0.1% | 76,800 |
2019/04/18 | 1,393 | 1,465 | 1,388 | 1,446 | +47 | +3.4% | 165,400 |
1501~
1550
件表示中 / 5116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 | 229,800円 | +7.1% | +21.7% | 4.35% | 10.25倍 | 3.05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 |
ティア | 56,500円 | +16.8% | +38.4% | 3.54% | 11.77倍 | 1.42倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、FCも |
さくらさ | 277,600円 | +4.8% | +0.3% | 0.86% | 17.56倍 | 2.28倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
アドウェイズ | 29,900円 | -7.8% | -66.2% | 2.12% | 586.27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 |
平安レイ | 102,000円 | +3.6% | +9.5% | 3.53% | 8.93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 |
市場注目の銘柄
チャート関連のコラム