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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,365 | 1,400 | 1,365 | 1,386 | +24 | +1.8% | 55,700 |
| 2017/06/09 | 1,367 | 1,370 | 1,345 | 1,362 | -3 | -0.2% | 40,700 |
| 2017/06/08 | 1,329 | 1,381 | 1,326 | 1,365 | +37 | +2.8% | 86,100 |
| 2017/06/07 | 1,303 | 1,328 | 1,293 | 1,328 | +25 | +1.9% | 30,900 |
| 2017/06/06 | 1,332 | 1,334 | 1,293 | 1,303 | -22 | -1.7% | 52,000 |
| 2017/06/05 | 1,310 | 1,333 | 1,303 | 1,325 | +24 | +1.8% | 64,800 |
| 2017/06/02 | 1,298 | 1,318 | 1,293 | 1,301 | +14 | +1.1% | 86,200 |
| 2017/06/01 | 1,268 | 1,297 | 1,264 | 1,287 | +23 | +1.8% | 60,200 |
| 2017/05/31 | 1,247 | 1,266 | 1,247 | 1,264 | +18 | +1.4% | 32,200 |
| 2017/05/30 | 1,258 | 1,267 | 1,234 | 1,246 | -4 | -0.3% | 35,200 |
| 2017/05/29 | 1,238 | 1,258 | 1,238 | 1,250 | +13 | +1.1% | 22,600 |
| 2017/05/26 | 1,274 | 1,275 | 1,236 | 1,237 | -35 | -2.8% | 29,400 |
| 2017/05/25 | 1,245 | 1,275 | 1,235 | 1,272 | +33 | +2.7% | 49,800 |
| 2017/05/24 | 1,240 | 1,246 | 1,231 | 1,239 | +18 | +1.5% | 29,400 |
| 2017/05/23 | 1,243 | 1,243 | 1,217 | 1,221 | -13 | -1.1% | 39,600 |
| 2017/05/22 | 1,240 | 1,253 | 1,229 | 1,234 | -6 | -0.5% | 30,100 |
| 2017/05/19 | 1,270 | 1,271 | 1,225 | 1,240 | -30 | -2.4% | 56,400 |
| 2017/05/18 | 1,277 | 1,300 | 1,257 | 1,270 | -37 | -2.8% | 72,100 |
| 2017/05/17 | 1,259 | 1,310 | 1,253 | 1,307 | +48 | +3.8% | 93,200 |
| 2017/05/16 | 1,210 | 1,266 | 1,207 | 1,259 | +57 | +4.7% | 76,000 |
| 2017/05/15 | 1,178 | 1,205 | 1,177 | 1,202 | +18 | +1.5% | 27,500 |
| 2017/05/12 | 1,201 | 1,205 | 1,178 | 1,184 | -20 | -1.7% | 39,100 |
| 2017/05/11 | 1,236 | 1,236 | 1,200 | 1,204 | -32 | -2.6% | 57,300 |
| 2017/05/10 | 1,224 | 1,240 | 1,215 | 1,236 | +24 | +2% | 38,200 |
| 2017/05/09 | 1,185 | 1,220 | 1,174 | 1,212 | +29 | +2.5% | 101,300 |
| 2017/05/08 | 1,194 | 1,194 | 1,177 | 1,183 | +1 | +0.1% | 98,600 |
| 2017/05/02 | 1,163 | 1,184 | 1,163 | 1,182 | +8 | +0.7% | 21,400 |
| 2017/05/01 | 1,197 | 1,199 | 1,172 | 1,174 | -47 | -3.8% | 40,500 |
| 2017/04/28 | 1,189 | 1,228 | 1,189 | 1,221 | +36 | +3% | 56,800 |
| 2017/04/27 | 1,180 | 1,189 | 1,171 | 1,185 | +3 | +0.3% | 29,800 |
| 2017/04/26 | 1,188 | 1,189 | 1,180 | 1,182 | +2 | +0.2% | 13,900 |
| 2017/04/25 | 1,167 | 1,183 | 1,160 | 1,180 | +13 | +1.1% | 11,700 |
| 2017/04/24 | 1,168 | 1,171 | 1,161 | 1,167 | -1 | -0.1% | 9,900 |
| 2017/04/21 | 1,163 | 1,169 | 1,159 | 1,168 | +4 | +0.3% | 12,200 |
| 2017/04/20 | 1,165 | 1,167 | 1,156 | 1,164 | -1 | -0.1% | 9,600 |
| 2017/04/19 | 1,165 | 1,175 | 1,165 | 1,165 | +1 | +0.1% | 11,900 |
| 2017/04/18 | 1,154 | 1,167 | 1,151 | 1,164 | +21 | +1.8% | 22,100 |
| 2017/04/17 | 1,116 | 1,148 | 1,116 | 1,143 | +17 | +1.5% | 15,900 |
| 2017/04/14 | 1,116 | 1,136 | 1,114 | 1,126 | +10 | +0.9% | 17,600 |
| 2017/04/13 | 1,130 | 1,132 | 1,110 | 1,116 | -27 | -2.4% | 21,300 |
| 2017/04/12 | 1,159 | 1,159 | 1,133 | 1,143 | -19 | -1.6% | 15,600 |
| 2017/04/11 | 1,168 | 1,176 | 1,158 | 1,162 | -22 | -1.9% | 15,500 |
| 2017/04/10 | 1,138 | 1,184 | 1,138 | 1,184 | +49 | +4.3% | 35,400 |
| 2017/04/07 | 1,115 | 1,146 | 1,100 | 1,135 | +26 | +2.3% | 39,000 |
| 2017/04/06 | 1,155 | 1,155 | 1,092 | 1,109 | -48 | -4.1% | 52,900 |
| 2017/04/05 | 1,167 | 1,167 | 1,144 | 1,157 | +4 | +0.3% | 19,300 |
| 2017/04/04 | 1,190 | 1,190 | 1,135 | 1,153 | -33 | -2.8% | 36,700 |
| 2017/04/03 | 1,188 | 1,197 | 1,182 | 1,186 | +8 | +0.7% | 18,100 |
| 2017/03/31 | 1,181 | 1,208 | 1,177 | 1,178 | ±0 | ±0% | 27,200 |
| 2017/03/30 | 1,210 | 1,214 | 1,172 | 1,178 | -26 | -2.2% | 32,700 |
1951～
2000
件表示中 / 5062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 | 183,900円 | +7.1% | +21.7% | 5.17% | 8.20倍 | 2.44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 |
| 日ホスピス | 120,900円 | +32.1% | +73.8% | 2.07% | 9.26倍 | 2.97倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| Ｓｃｈｏｏ | 81,700円 | +17.9% | +171.3% | 0.00% | 71.48倍 | 5.43倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| コンフィデンス | 149,700円 | +13.2% | +9.0% | 5.01% | 10.27倍 | 1.60倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| エスユーエス | 110,200円 | +12.0% | +25.6% | 3.18% | 13.49倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
