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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,313 | 1,348 | 1,313 | 1,337 | +18 | +1.4% | 80,400 |
| 2015/12/01 | 1,312 | 1,324 | 1,312 | 1,319 | +6 | +0.5% | 21,300 |
| 2015/11/30 | 1,294 | 1,330 | 1,294 | 1,313 | +17 | +1.3% | 17,400 |
| 2015/11/27 | 1,325 | 1,325 | 1,292 | 1,296 | -25 | -1.9% | 25,600 |
| 2015/11/26 | 1,336 | 1,359 | 1,315 | 1,321 | -15 | -1.1% | 22,700 |
| 2015/11/25 | 1,353 | 1,359 | 1,325 | 1,336 | -10 | -0.7% | 32,500 |
| 2015/11/24 | 1,298 | 1,356 | 1,295 | 1,346 | +57 | +4.4% | 58,400 |
| 2015/11/20 | 1,295 | 1,298 | 1,275 | 1,289 | +9 | +0.7% | 17,300 |
| 2015/11/19 | 1,279 | 1,295 | 1,275 | 1,280 | +12 | +0.9% | 19,000 |
| 2015/11/18 | 1,244 | 1,279 | 1,244 | 1,268 | +7 | +0.6% | 25,400 |
| 2015/11/17 | 1,272 | 1,295 | 1,255 | 1,261 | -5 | -0.4% | 40,000 |
| 2015/11/16 | 1,245 | 1,278 | 1,216 | 1,266 | -25 | -1.9% | 57,700 |
| 2015/11/13 | 1,331 | 1,331 | 1,284 | 1,291 | -45 | -3.4% | 88,000 |
| 2015/11/12 | 1,289 | 1,340 | 1,257 | 1,336 | +157 | +13.3% | 235,200 |
| 2015/11/11 | 1,179 | 1,194 | 1,160 | 1,179 | +10 | +0.9% | 37,500 |
| 2015/11/10 | 1,190 | 1,190 | 1,150 | 1,169 | -21 | -1.8% | 17,200 |
| 2015/11/09 | 1,189 | 1,190 | 1,178 | 1,190 | +8 | +0.7% | 32,800 |
| 2015/11/06 | 1,165 | 1,190 | 1,137 | 1,182 | +11 | +0.9% | 29,200 |
| 2015/11/05 | 1,185 | 1,198 | 1,158 | 1,171 | +6 | +0.5% | 24,200 |
| 2015/11/04 | 1,215 | 1,216 | 1,160 | 1,165 | -35 | -2.9% | 55,000 |
| 2015/11/02 | 1,186 | 1,214 | 1,173 | 1,200 | -4 | -0.3% | 45,100 |
| 2015/10/30 | 1,188 | 1,210 | 1,173 | 1,204 | +22 | +1.9% | 55,500 |
| 2015/10/29 | 1,171 | 1,182 | 1,152 | 1,182 | +17 | +1.5% | 27,400 |
| 2015/10/28 | 1,160 | 1,175 | 1,152 | 1,165 | +8 | +0.7% | 19,600 |
| 2015/10/27 | 1,180 | 1,188 | 1,147 | 1,157 | -19 | -1.6% | 23,400 |
| 2015/10/26 | 1,140 | 1,177 | 1,122 | 1,176 | +49 | +4.3% | 53,100 |
| 2015/10/23 | 1,128 | 1,143 | 1,118 | 1,127 | +7 | +0.6% | 27,400 |
| 2015/10/22 | 1,114 | 1,128 | 1,100 | 1,120 | -9 | -0.8% | 16,600 |
| 2015/10/21 | 1,125 | 1,132 | 1,114 | 1,129 | +4 | +0.4% | 20,900 |
| 2015/10/20 | 1,137 | 1,137 | 1,103 | 1,125 | +12 | +1.1% | 15,600 |
| 2015/10/19 | 1,136 | 1,137 | 1,109 | 1,113 | -27 | -2.4% | 30,400 |
| 2015/10/16 | 1,148 | 1,148 | 1,126 | 1,140 | +2 | +0.2% | 23,000 |
| 2015/10/15 | 1,097 | 1,144 | 1,097 | 1,138 | +21 | +1.9% | 20,600 |
| 2015/10/14 | 1,128 | 1,146 | 1,116 | 1,117 | -33 | -2.9% | 25,200 |
| 2015/10/13 | 1,110 | 1,155 | 1,110 | 1,150 | +36 | +3.2% | 56,400 |
| 2015/10/09 | 1,096 | 1,116 | 1,096 | 1,114 | +18 | +1.6% | 26,600 |
| 2015/10/08 | 1,096 | 1,096 | 1,078 | 1,096 | +1 | +0.1% | 15,700 |
| 2015/10/07 | 1,087 | 1,096 | 1,079 | 1,095 | +9 | +0.8% | 11,100 |
| 2015/10/06 | 1,096 | 1,097 | 1,079 | 1,086 | -3 | -0.3% | 18,300 |
| 2015/10/05 | 1,102 | 1,109 | 1,076 | 1,089 | -14 | -1.3% | 27,000 |
| 2015/10/02 | 1,092 | 1,110 | 1,074 | 1,103 | +11 | +1% | 33,100 |
| 2015/10/01 | 1,117 | 1,117 | 1,070 | 1,092 | -7 | -0.6% | 26,600 |
| 2015/09/30 | 1,075 | 1,108 | 1,065 | 1,099 | +54 | +5.2% | 41,600 |
| 2015/09/29 | 1,057 | 1,076 | 1,026 | 1,045 | -42 | -3.9% | 49,100 |
| 2015/09/28 | 1,037 | 1,094 | 1,011 | 1,087 | +18 | +1.7% | 84,300 |
| 2015/09/25 | 1,059 | 1,077 | 1,038 | 1,069 | -13 | -1.2% | 200,300 |
| 2015/09/24 | 1,076 | 1,111 | 1,076 | 1,082 | -31 | -2.8% | 36,000 |
| 2015/09/18 | 1,107 | 1,130 | 1,107 | 1,113 | -15 | -1.3% | 29,600 |
| 2015/09/17 | 1,130 | 1,130 | 1,115 | 1,128 | +22 | +2% | 18,400 |
| 2015/09/16 | 1,111 | 1,132 | 1,079 | 1,106 | -4 | -0.4% | 42,100 |
2301～
2350
件表示中 / 5039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 | 179,100円 | +7.1% | +21.7% | 5.30% | 7.98倍 | 2.38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 |
| 平安レイ | 85,100円 | +3.1% | +8.7% | 3.88% | 8.14倍 | 0.49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 |
| ＬＴＳ | 215,500円 | +10.2% | +26.3% | 1.62% | 10.94倍 | 2.21倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| リベロ | 187,500円 | +30.2% | +68.8% | 1.60% | 18.62倍 | 4.39倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| オリジナル設 | 134,500円 | +1.1% | -0.8% | 2.60% | 14.81倍 | 1.12倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
