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 |
---|---|---|---|---|---|---|---|
2019/04/17 | 1,464 | 1,478 | 1,325 | 1,399 | +175 | +14.3% | 419,500 |
2019/04/16 | 1,222 | 1,247 | 1,217 | 1,224 | +2 | +0.2% | 10,300 |
2019/04/15 | 1,231 | 1,233 | 1,210 | 1,222 | +5 | +0.4% | 29,600 |
2019/04/12 | 1,234 | 1,237 | 1,211 | 1,217 | -16 | -1.3% | 15,200 |
2019/04/11 | 1,238 | 1,241 | 1,218 | 1,233 | -10 | -0.8% | 8,800 |
2019/04/10 | 1,262 | 1,262 | 1,242 | 1,243 | -18 | -1.4% | 9,900 |
2019/04/09 | 1,271 | 1,274 | 1,242 | 1,261 | -18 | -1.4% | 12,900 |
2019/04/08 | 1,294 | 1,302 | 1,275 | 1,279 | -15 | -1.2% | 8,500 |
2019/04/05 | 1,295 | 1,302 | 1,283 | 1,294 | -2 | -0.2% | 7,700 |
2019/04/04 | 1,293 | 1,311 | 1,290 | 1,296 | -1 | -0.1% | 8,600 |
2019/04/03 | 1,268 | 1,301 | 1,265 | 1,297 | +16 | +1.2% | 12,700 |
2019/04/02 | 1,291 | 1,310 | 1,277 | 1,281 | -10 | -0.8% | 15,200 |
2019/04/01 | 1,306 | 1,326 | 1,288 | 1,291 | +10 | +0.8% | 31,700 |
2019/03/29 | 1,291 | 1,300 | 1,268 | 1,281 | -15 | -1.2% | 15,600 |
2019/03/28 | 1,290 | 1,306 | 1,252 | 1,296 | +8 | +0.6% | 23,600 |
2019/03/27 | 1,279 | 1,314 | 1,270 | 1,288 | +18 | +1.4% | 46,500 |
2019/03/26 | 1,252 | 1,303 | 1,252 | 1,270 | -1 | -0.1% | 57,400 |
2019/03/25 | 1,230 | 1,286 | 1,230 | 1,271 | -5 | -0.4% | 41,300 |
2019/03/22 | 1,300 | 1,300 | 1,266 | 1,276 | -14 | -1.1% | 69,800 |
2019/03/20 | 1,283 | 1,315 | 1,238 | 1,290 | +157 | +13.9% | 226,500 |
2019/03/19 | 1,165 | 1,165 | 1,122 | 1,133 | -28 | -2.4% | 32,000 |
2019/03/18 | 1,173 | 1,194 | 1,145 | 1,161 | -2 | -0.2% | 35,000 |
2019/03/15 | 1,196 | 1,204 | 1,159 | 1,163 | -28 | -2.4% | 20,600 |
2019/03/14 | 1,216 | 1,217 | 1,189 | 1,191 | -28 | -2.3% | 17,900 |
2019/03/13 | 1,229 | 1,236 | 1,210 | 1,219 | -21 | -1.7% | 9,000 |
2019/03/12 | 1,221 | 1,249 | 1,213 | 1,240 | +39 | +3.2% | 10,900 |
2019/03/11 | 1,195 | 1,212 | 1,186 | 1,201 | ±0 | ±0% | 13,200 |
2019/03/08 | 1,244 | 1,272 | 1,198 | 1,201 | -73 | -5.7% | 30,700 |
2019/03/07 | 1,310 | 1,310 | 1,270 | 1,274 | -49 | -3.7% | 21,400 |
2019/03/06 | 1,315 | 1,343 | 1,310 | 1,323 | +6 | +0.5% | 14,700 |
2019/03/05 | 1,324 | 1,324 | 1,293 | 1,317 | -4 | -0.3% | 12,000 |
2019/03/04 | 1,303 | 1,342 | 1,293 | 1,321 | +13 | +1% | 26,500 |
2019/03/01 | 1,348 | 1,360 | 1,293 | 1,308 | -56 | -4.1% | 49,100 |
2019/02/28 | 1,287 | 1,410 | 1,287 | 1,364 | +63 | +4.8% | 92,100 |
2019/02/27 | 1,221 | 1,312 | 1,221 | 1,301 | +80 | +6.6% | 76,400 |
2019/02/26 | 1,204 | 1,224 | 1,204 | 1,221 | +18 | +1.5% | 22,500 |
2019/02/25 | 1,188 | 1,210 | 1,183 | 1,203 | +6 | +0.5% | 23,400 |
2019/02/22 | 1,196 | 1,203 | 1,177 | 1,197 | -13 | -1.1% | 19,500 |
2019/02/21 | 1,228 | 1,232 | 1,203 | 1,210 | -8 | -0.7% | 23,200 |
2019/02/20 | 1,223 | 1,235 | 1,204 | 1,218 | +11 | +0.9% | 18,500 |
2019/02/19 | 1,216 | 1,242 | 1,198 | 1,207 | -10 | -0.8% | 19,500 |
2019/02/18 | 1,197 | 1,231 | 1,188 | 1,217 | +27 | +2.3% | 22,500 |
2019/02/15 | 1,201 | 1,229 | 1,179 | 1,190 | -27 | -2.2% | 36,200 |
2019/02/14 | 1,242 | 1,263 | 1,211 | 1,217 | -10 | -0.8% | 21,800 |
2019/02/13 | 1,208 | 1,232 | 1,184 | 1,227 | +11 | +0.9% | 32,500 |
2019/02/12 | 1,194 | 1,240 | 1,189 | 1,216 | +32 | +2.7% | 18,900 |
2019/02/08 | 1,170 | 1,205 | 1,159 | 1,184 | -14 | -1.2% | 16,100 |
2019/02/07 | 1,205 | 1,215 | 1,171 | 1,198 | -19 | -1.6% | 18,900 |
2019/02/06 | 1,233 | 1,235 | 1,207 | 1,217 | -16 | -1.3% | 19,500 |
2019/02/05 | 1,220 | 1,238 | 1,201 | 1,233 | +5 | +0.4% | 19,600 |
1551~
1600
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