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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,700 | 1,700 | 1,633 | 1,657 | -42 | -2.5% | 52,900 |
| 2017/11/08 | 1,679 | 1,709 | 1,678 | 1,699 | +20 | +1.2% | 24,900 |
| 2017/11/07 | 1,690 | 1,700 | 1,663 | 1,679 | -17 | -1% | 33,700 |
| 2017/11/06 | 1,711 | 1,718 | 1,688 | 1,696 | -21 | -1.2% | 25,700 |
| 2017/11/02 | 1,720 | 1,724 | 1,703 | 1,717 | -3 | -0.2% | 26,000 |
| 2017/11/01 | 1,731 | 1,734 | 1,700 | 1,720 | -11 | -0.6% | 33,400 |
| 2017/10/31 | 1,736 | 1,736 | 1,707 | 1,731 | -2 | -0.1% | 28,400 |
| 2017/10/30 | 1,702 | 1,736 | 1,696 | 1,733 | +31 | +1.8% | 36,000 |
| 2017/10/27 | 1,712 | 1,722 | 1,692 | 1,702 | +2 | +0.1% | 24,700 |
| 2017/10/26 | 1,656 | 1,715 | 1,656 | 1,700 | +29 | +1.7% | 42,000 |
| 2017/10/25 | 1,670 | 1,678 | 1,650 | 1,671 | -6 | -0.4% | 30,300 |
| 2017/10/24 | 1,673 | 1,692 | 1,670 | 1,677 | +5 | +0.3% | 24,000 |
| 2017/10/23 | 1,647 | 1,673 | 1,630 | 1,672 | +31 | +1.9% | 38,200 |
| 2017/10/20 | 1,645 | 1,662 | 1,637 | 1,641 | -13 | -0.8% | 32,700 |
| 2017/10/19 | 1,676 | 1,676 | 1,648 | 1,654 | -5 | -0.3% | 20,800 |
| 2017/10/18 | 1,685 | 1,687 | 1,655 | 1,659 | -33 | -2% | 31,900 |
| 2017/10/17 | 1,680 | 1,693 | 1,655 | 1,692 | +24 | +1.4% | 42,100 |
| 2017/10/16 | 1,657 | 1,676 | 1,648 | 1,668 | +22 | +1.3% | 36,700 |
| 2017/10/13 | 1,620 | 1,682 | 1,620 | 1,646 | +26 | +1.6% | 71,300 |
| 2017/10/12 | 1,675 | 1,675 | 1,597 | 1,620 | -61 | -3.6% | 195,800 |
| 2017/10/11 | 1,660 | 1,727 | 1,648 | 1,681 | +50 | +3.1% | 90,600 |
| 2017/10/10 | 1,666 | 1,666 | 1,581 | 1,631 | -35 | -2.1% | 109,300 |
| 2017/10/06 | 1,663 | 1,676 | 1,651 | 1,666 | +16 | +1% | 48,000 |
| 2017/10/05 | 1,635 | 1,670 | 1,625 | 1,650 | +28 | +1.7% | 75,900 |
| 2017/10/04 | 1,606 | 1,647 | 1,606 | 1,622 | +18 | +1.1% | 56,800 |
| 2017/10/03 | 1,606 | 1,611 | 1,572 | 1,604 | -12 | -0.7% | 46,900 |
| 2017/10/02 | 1,619 | 1,637 | 1,590 | 1,616 | -6 | -0.4% | 53,800 |
| 2017/09/29 | 1,632 | 1,634 | 1,611 | 1,622 | -4 | -0.2% | 29,800 |
| 2017/09/28 | 1,616 | 1,638 | 1,616 | 1,626 | +2 | +0.1% | 37,500 |
| 2017/09/27 | 1,574 | 1,628 | 1,563 | 1,624 | -16 | -1% | 45,800 |
| 2017/09/26 | 1,645 | 1,645 | 1,616 | 1,640 | -1 | -0.1% | 63,400 |
| 2017/09/25 | 1,651 | 1,662 | 1,628 | 1,641 | -1 | -0.1% | 33,300 |
| 2017/09/22 | 1,680 | 1,680 | 1,626 | 1,642 | -24 | -1.4% | 44,400 |
| 2017/09/21 | 1,674 | 1,674 | 1,646 | 1,666 | +15 | +0.9% | 31,900 |
| 2017/09/20 | 1,658 | 1,673 | 1,643 | 1,651 | -7 | -0.4% | 34,400 |
| 2017/09/19 | 1,633 | 1,667 | 1,620 | 1,658 | +26 | +1.6% | 48,100 |
| 2017/09/15 | 1,600 | 1,633 | 1,581 | 1,632 | +30 | +1.9% | 24,900 |
| 2017/09/14 | 1,658 | 1,658 | 1,591 | 1,602 | -54 | -3.3% | 56,700 |
| 2017/09/13 | 1,630 | 1,699 | 1,626 | 1,656 | +42 | +2.6% | 93,500 |
| 2017/09/12 | 1,635 | 1,635 | 1,588 | 1,614 | -6 | -0.4% | 67,800 |
| 2017/09/11 | 1,599 | 1,638 | 1,595 | 1,620 | +40 | +2.5% | 62,900 |
| 2017/09/08 | 1,575 | 1,609 | 1,564 | 1,580 | +36 | +2.3% | 79,300 |
| 2017/09/07 | 1,540 | 1,574 | 1,535 | 1,544 | +24 | +1.6% | 90,500 |
| 2017/09/06 | 1,470 | 1,529 | 1,452 | 1,520 | +37 | +2.5% | 73,300 |
| 2017/09/05 | 1,516 | 1,516 | 1,454 | 1,483 | -23 | -1.5% | 57,500 |
| 2017/09/04 | 1,515 | 1,516 | 1,489 | 1,506 | -10 | -0.7% | 30,700 |
| 2017/09/01 | 1,521 | 1,525 | 1,504 | 1,516 | -3 | -0.2% | 22,500 |
| 2017/08/31 | 1,505 | 1,520 | 1,480 | 1,519 | +5 | +0.3% | 26,300 |
| 2017/08/30 | 1,525 | 1,530 | 1,494 | 1,514 | -1 | -0.1% | 32,400 |
| 2017/08/29 | 1,518 | 1,534 | 1,507 | 1,515 | +4 | +0.3% | 42,800 |
1901～
1950
件表示中 / 5115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 | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22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 |
| Ｔ＆Ｇニーズ | 87,100円 | -25.6% | - | 4.75% | 25.44倍 | 0.70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 |
| ティア | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41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 | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44倍 | 2.26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 |
| 平安レイ | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89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
