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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,473 | 1,514 | 1,461 | 1,511 | +39 | +2.6% | 31,400 |
| 2017/08/25 | 1,466 | 1,481 | 1,466 | 1,472 | +9 | +0.6% | 10,100 |
| 2017/08/24 | 1,458 | 1,483 | 1,452 | 1,463 | +17 | +1.2% | 17,400 |
| 2017/08/23 | 1,481 | 1,485 | 1,443 | 1,446 | -28 | -1.9% | 33,300 |
| 2017/08/22 | 1,441 | 1,476 | 1,440 | 1,474 | +34 | +2.4% | 22,700 |
| 2017/08/21 | 1,458 | 1,460 | 1,431 | 1,440 | -20 | -1.4% | 31,300 |
| 2017/08/18 | 1,500 | 1,516 | 1,460 | 1,460 | -79 | -5.1% | 61,400 |
| 2017/08/17 | 1,445 | 1,548 | 1,445 | 1,539 | +96 | +6.7% | 116,200 |
| 2017/08/16 | 1,468 | 1,475 | 1,442 | 1,443 | -17 | -1.2% | 36,800 |
| 2017/08/15 | 1,435 | 1,463 | 1,435 | 1,460 | +39 | +2.7% | 36,800 |
| 2017/08/14 | 1,422 | 1,445 | 1,412 | 1,421 | -31 | -2.1% | 27,100 |
| 2017/08/10 | 1,411 | 1,459 | 1,405 | 1,452 | +43 | +3.1% | 65,300 |
| 2017/08/09 | 1,400 | 1,416 | 1,399 | 1,409 | +11 | +0.8% | 51,700 |
| 2017/08/08 | 1,384 | 1,399 | 1,373 | 1,398 | +23 | +1.7% | 34,700 |
| 2017/08/07 | 1,365 | 1,394 | 1,365 | 1,375 | +13 | +1% | 26,300 |
| 2017/08/04 | 1,349 | 1,372 | 1,345 | 1,362 | +8 | +0.6% | 17,900 |
| 2017/08/03 | 1,386 | 1,386 | 1,350 | 1,354 | -23 | -1.7% | 52,600 |
| 2017/08/02 | 1,327 | 1,381 | 1,324 | 1,377 | +46 | +3.5% | 49,000 |
| 2017/08/01 | 1,402 | 1,402 | 1,302 | 1,331 | -42 | -3.1% | 111,700 |
| 2017/07/31 | 1,389 | 1,391 | 1,360 | 1,373 | -16 | -1.2% | 22,800 |
| 2017/07/28 | 1,419 | 1,420 | 1,385 | 1,389 | -30 | -2.1% | 51,500 |
| 2017/07/27 | 1,398 | 1,430 | 1,398 | 1,419 | +21 | +1.5% | 22,600 |
| 2017/07/26 | 1,435 | 1,435 | 1,394 | 1,398 | -37 | -2.6% | 36,100 |
| 2017/07/25 | 1,429 | 1,441 | 1,412 | 1,435 | +12 | +0.8% | 26,700 |
| 2017/07/24 | 1,431 | 1,431 | 1,386 | 1,423 | -12 | -0.8% | 32,400 |
| 2017/07/21 | 1,437 | 1,444 | 1,427 | 1,435 | -14 | -1% | 18,000 |
| 2017/07/20 | 1,422 | 1,454 | 1,416 | 1,449 | +27 | +1.9% | 28,500 |
| 2017/07/19 | 1,412 | 1,433 | 1,392 | 1,422 | +1 | +0.1% | 22,200 |
| 2017/07/18 | 1,435 | 1,438 | 1,417 | 1,421 | -17 | -1.2% | 26,500 |
| 2017/07/14 | 1,416 | 1,449 | 1,416 | 1,438 | +22 | +1.6% | 19,100 |
| 2017/07/13 | 1,447 | 1,452 | 1,407 | 1,416 | -40 | -2.7% | 45,300 |
| 2017/07/12 | 1,464 | 1,475 | 1,448 | 1,456 | -6 | -0.4% | 21,000 |
| 2017/07/11 | 1,460 | 1,473 | 1,450 | 1,462 | +7 | +0.5% | 39,100 |
| 2017/07/10 | 1,435 | 1,459 | 1,420 | 1,455 | +24 | +1.7% | 37,600 |
| 2017/07/07 | 1,440 | 1,440 | 1,419 | 1,431 | -7 | -0.5% | 34,500 |
| 2017/07/06 | 1,435 | 1,445 | 1,419 | 1,438 | +14 | +1% | 38,400 |
| 2017/07/05 | 1,401 | 1,430 | 1,395 | 1,424 | +19 | +1.4% | 47,000 |
| 2017/07/04 | 1,430 | 1,432 | 1,385 | 1,405 | -7 | -0.5% | 48,700 |
| 2017/07/03 | 1,387 | 1,419 | 1,376 | 1,412 | +32 | +2.3% | 56,400 |
| 2017/06/30 | 1,346 | 1,386 | 1,345 | 1,380 | +13 | +1% | 48,800 |
| 2017/06/29 | 1,380 | 1,385 | 1,367 | 1,367 | -11 | -0.8% | 27,800 |
| 2017/06/28 | 1,428 | 1,428 | 1,375 | 1,378 | -34 | -2.4% | 46,100 |
| 2017/06/27 | 1,420 | 1,423 | 1,397 | 1,412 | +7 | +0.5% | 22,900 |
| 2017/06/26 | 1,414 | 1,438 | 1,403 | 1,405 | -8 | -0.6% | 29,400 |
| 2017/06/23 | 1,469 | 1,469 | 1,395 | 1,413 | -45 | -3.1% | 68,100 |
| 2017/06/22 | 1,457 | 1,478 | 1,445 | 1,458 | +1 | +0.1% | 34,000 |
| 2017/06/21 | 1,467 | 1,469 | 1,435 | 1,457 | -5 | -0.3% | 34,200 |
| 2017/06/20 | 1,435 | 1,476 | 1,435 | 1,462 | +27 | +1.9% | 55,800 |
| 2017/06/19 | 1,489 | 1,489 | 1,423 | 1,435 | -32 | -2.2% | 78,600 |
| 2017/06/16 | 1,410 | 1,483 | 1,410 | 1,467 | +57 | +4% | 105,700 |
1951～
2000
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
