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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,886 | 1,888 | 1,800 | 1,839 | -39 | -2.1% | 34,000 |
| 2024/07/04 | 1,860 | 1,878 | 1,856 | 1,878 | +23 | +1.2% | 20,900 |
| 2024/07/03 | 1,858 | 1,866 | 1,847 | 1,855 | +10 | +0.5% | 23,400 |
| 2024/07/02 | 1,847 | 1,858 | 1,834 | 1,845 | +15 | +0.8% | 24,500 |
| 2024/07/01 | 1,862 | 1,862 | 1,824 | 1,830 | -16 | -0.9% | 36,200 |
| 2024/06/28 | 1,849 | 1,856 | 1,820 | 1,846 | +18 | +1% | 33,000 |
| 2024/06/27 | 1,816 | 1,828 | 1,815 | 1,828 | +21 | +1.2% | 23,200 |
| 2024/06/26 | 1,803 | 1,809 | 1,797 | 1,807 | +13 | +0.7% | 15,300 |
| 2024/06/25 | 1,784 | 1,807 | 1,784 | 1,794 | +24 | +1.4% | 31,900 |
| 2024/06/24 | 1,775 | 1,779 | 1,761 | 1,770 | +10 | +0.6% | 22,100 |
| 2024/06/21 | 1,751 | 1,771 | 1,750 | 1,760 | +8 | +0.5% | 36,100 |
| 2024/06/20 | 1,751 | 1,758 | 1,747 | 1,752 | +2 | +0.1% | 8,000 |
| 2024/06/19 | 1,746 | 1,755 | 1,746 | 1,750 | ±0 | ±0% | 7,800 |
| 2024/06/18 | 1,760 | 1,764 | 1,750 | 1,750 | -7 | -0.4% | 14,900 |
| 2024/06/17 | 1,750 | 1,759 | 1,736 | 1,757 | +11 | +0.6% | 13,100 |
| 2024/06/14 | 1,741 | 1,754 | 1,739 | 1,746 | +5 | +0.3% | 19,100 |
| 2024/06/13 | 1,760 | 1,760 | 1,741 | 1,741 | -14 | -0.8% | 10,100 |
| 2024/06/12 | 1,747 | 1,757 | 1,742 | 1,755 | +15 | +0.9% | 10,500 |
| 2024/06/11 | 1,750 | 1,756 | 1,740 | 1,740 | -9 | -0.5% | 11,600 |
| 2024/06/10 | 1,745 | 1,764 | 1,745 | 1,749 | +6 | +0.3% | 28,300 |
| 2024/06/07 | 1,732 | 1,743 | 1,722 | 1,743 | +17 | +1% | 8,200 |
| 2024/06/06 | 1,745 | 1,745 | 1,716 | 1,726 | -1 | -0.1% | 7,300 |
| 2024/06/05 | 1,736 | 1,744 | 1,727 | 1,727 | -10 | -0.6% | 10,100 |
| 2024/06/04 | 1,720 | 1,737 | 1,711 | 1,737 | +15 | +0.9% | 20,400 |
| 2024/06/03 | 1,705 | 1,722 | 1,701 | 1,722 | +24 | +1.4% | 24,700 |
| 2024/05/31 | 1,663 | 1,698 | 1,663 | 1,698 | +43 | +2.6% | 15,400 |
| 2024/05/30 | 1,645 | 1,667 | 1,640 | 1,655 | -2 | -0.1% | 20,900 |
| 2024/05/29 | 1,687 | 1,687 | 1,657 | 1,657 | -36 | -2.1% | 28,400 |
| 2024/05/28 | 1,690 | 1,703 | 1,684 | 1,693 | -4 | -0.2% | 14,500 |
| 2024/05/27 | 1,692 | 1,698 | 1,684 | 1,697 | -1 | -0.1% | 17,600 |
| 2024/05/24 | 1,683 | 1,701 | 1,682 | 1,698 | +2 | +0.1% | 7,600 |
| 2024/05/23 | 1,698 | 1,706 | 1,695 | 1,696 | -7 | -0.4% | 9,000 |
| 2024/05/22 | 1,715 | 1,720 | 1,698 | 1,703 | -13 | -0.8% | 18,800 |
| 2024/05/21 | 1,718 | 1,726 | 1,711 | 1,716 | +6 | +0.4% | 9,600 |
| 2024/05/20 | 1,690 | 1,718 | 1,687 | 1,710 | +7 | +0.4% | 13,400 |
| 2024/05/17 | 1,681 | 1,708 | 1,671 | 1,703 | +30 | +1.8% | 16,400 |
| 2024/05/16 | 1,688 | 1,689 | 1,668 | 1,673 | -11 | -0.7% | 27,500 |
| 2024/05/15 | 1,702 | 1,702 | 1,684 | 1,684 | -18 | -1.1% | 12,800 |
| 2024/05/14 | 1,698 | 1,707 | 1,690 | 1,702 | +15 | +0.9% | 14,900 |
| 2024/05/13 | 1,701 | 1,705 | 1,680 | 1,687 | -18 | -1.1% | 44,300 |
| 2024/05/10 | 1,702 | 1,718 | 1,695 | 1,705 | -7 | -0.4% | 23,800 |
| 2024/05/09 | 1,723 | 1,724 | 1,690 | 1,712 | -10 | -0.6% | 47,000 |
| 2024/05/08 | 1,701 | 1,736 | 1,701 | 1,722 | +22 | +1.3% | 35,300 |
| 2024/05/07 | 1,681 | 1,722 | 1,681 | 1,700 | +20 | +1.2% | 57,600 |
| 2024/05/02 | 1,680 | 1,696 | 1,652 | 1,680 | -4 | -0.2% | 98,500 |
| 2024/05/01 | 1,722 | 1,747 | 1,667 | 1,684 | -134 | -7.4% | 230,400 |
| 2024/04/30 | 1,845 | 1,854 | 1,815 | 1,818 | -12 | -0.7% | 54,900 |
| 2024/04/26 | 1,830 | 1,836 | 1,804 | 1,830 | +3 | +0.2% | 79,000 |
| 2024/04/25 | 1,834 | 1,847 | 1,817 | 1,827 | -11 | -0.6% | 12,900 |
| 2024/04/24 | 1,846 | 1,846 | 1,828 | 1,838 | -1 | -0.1% | 22,400 |
201～
250
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 | 180,600円 | +7.1% | +21.7% | 5.26% | 8.05倍 | 2.40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 | 81,800円 | +3.1% | +8.7% | 4.03% | 7.82倍 | 0.47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 | 213,200円 | +10.2% | +26.3% | 1.64% | 10.82倍 | 2.19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 | 185,000円 | +30.2% | +68.8% | 1.62% | 18.37倍 | 4.33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 | 134,000円 | +1.1% | -0.8% | 2.61% | 14.75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
