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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,720 | 1,721 | 1,685 | 1,695 | -24 | -1.4% | 57,800 |
| 2023/07/20 | 1,725 | 1,725 | 1,704 | 1,719 | -5 | -0.3% | 35,700 |
| 2023/07/19 | 1,678 | 1,727 | 1,678 | 1,724 | +46 | +2.7% | 113,500 |
| 2023/07/18 | 1,674 | 1,692 | 1,660 | 1,678 | +19 | +1.1% | 59,400 |
| 2023/07/14 | 1,650 | 1,676 | 1,645 | 1,659 | +19 | +1.2% | 80,100 |
| 2023/07/13 | 1,629 | 1,640 | 1,604 | 1,640 | +28 | +1.7% | 32,100 |
| 2023/07/12 | 1,640 | 1,655 | 1,611 | 1,612 | -24 | -1.5% | 52,000 |
| 2023/07/11 | 1,624 | 1,671 | 1,624 | 1,636 | +13 | +0.8% | 121,800 |
| 2023/07/10 | 1,659 | 1,659 | 1,609 | 1,623 | -23 | -1.4% | 46,800 |
| 2023/07/07 | 1,615 | 1,659 | 1,604 | 1,646 | +4 | +0.2% | 52,400 |
| 2023/07/06 | 1,656 | 1,669 | 1,624 | 1,642 | -14 | -0.8% | 78,400 |
| 2023/07/05 | 1,645 | 1,657 | 1,620 | 1,656 | +11 | +0.7% | 85,600 |
| 2023/07/04 | 1,587 | 1,646 | 1,585 | 1,645 | +58 | +3.7% | 124,800 |
| 2023/07/03 | 1,610 | 1,619 | 1,578 | 1,587 | -4 | -0.3% | 104,600 |
| 2023/06/30 | 1,568 | 1,595 | 1,554 | 1,591 | +22 | +1.4% | 81,200 |
| 2023/06/29 | 1,545 | 1,569 | 1,545 | 1,569 | +24 | +1.6% | 77,600 |
| 2023/06/28 | 1,536 | 1,555 | 1,533 | 1,545 | +12 | +0.8% | 71,800 |
| 2023/06/27 | 1,540 | 1,543 | 1,510 | 1,533 | -10 | -0.6% | 62,800 |
| 2023/06/26 | 1,540 | 1,561 | 1,521 | 1,543 | -4 | -0.3% | 60,200 |
| 2023/06/23 | 1,586 | 1,590 | 1,526 | 1,547 | -29 | -1.8% | 78,400 |
| 2023/06/22 | 1,590 | 1,599 | 1,568 | 1,576 | -15 | -0.9% | 70,300 |
| 2023/06/21 | 1,583 | 1,598 | 1,560 | 1,591 | +3 | +0.2% | 71,100 |
| 2023/06/20 | 1,567 | 1,589 | 1,553 | 1,588 | +27 | +1.7% | 85,600 |
| 2023/06/19 | 1,544 | 1,577 | 1,535 | 1,561 | +39 | +2.6% | 99,000 |
| 2023/06/16 | 1,495 | 1,533 | 1,483 | 1,522 | +42 | +2.8% | 66,500 |
| 2023/06/15 | 1,500 | 1,500 | 1,477 | 1,480 | -26 | -1.7% | 58,300 |
| 2023/06/14 | 1,510 | 1,510 | 1,486 | 1,506 | +1 | +0.1% | 46,100 |
| 2023/06/13 | 1,528 | 1,534 | 1,501 | 1,505 | -8 | -0.5% | 43,200 |
| 2023/06/12 | 1,508 | 1,517 | 1,496 | 1,513 | +18 | +1.2% | 40,400 |
| 2023/06/09 | 1,520 | 1,520 | 1,494 | 1,495 | -3 | -0.2% | 66,400 |
| 2023/06/08 | 1,540 | 1,541 | 1,482 | 1,498 | -38 | -2.5% | 81,000 |
| 2023/06/07 | 1,547 | 1,565 | 1,530 | 1,536 | -14 | -0.9% | 55,200 |
| 2023/06/06 | 1,541 | 1,552 | 1,523 | 1,550 | +3 | +0.2% | 49,600 |
| 2023/06/05 | 1,559 | 1,565 | 1,530 | 1,547 | +19 | +1.2% | 64,500 |
| 2023/06/02 | 1,500 | 1,536 | 1,484 | 1,528 | +47 | +3.2% | 77,300 |
| 2023/06/01 | 1,494 | 1,502 | 1,481 | 1,481 | -17 | -1.1% | 167,900 |
| 2023/05/31 | 1,530 | 1,532 | 1,498 | 1,498 | -37 | -2.4% | 50,300 |
| 2023/05/30 | 1,533 | 1,540 | 1,504 | 1,535 | +1 | +0.1% | 48,200 |
| 2023/05/29 | 1,539 | 1,542 | 1,517 | 1,534 | +17 | +1.1% | 38,500 |
| 2023/05/26 | 1,558 | 1,558 | 1,517 | 1,517 | -47 | -3% | 90,200 |
| 2023/05/25 | 1,609 | 1,609 | 1,562 | 1,564 | -43 | -2.7% | 80,300 |
| 2023/05/24 | 1,607 | 1,626 | 1,596 | 1,607 | +1 | +0.1% | 39,300 |
| 2023/05/23 | 1,619 | 1,645 | 1,597 | 1,606 | -12 | -0.7% | 75,300 |
| 2023/05/22 | 1,646 | 1,646 | 1,614 | 1,618 | -28 | -1.7% | 40,600 |
| 2023/05/19 | 1,641 | 1,667 | 1,633 | 1,646 | +8 | +0.5% | 91,400 |
| 2023/05/18 | 1,622 | 1,653 | 1,609 | 1,638 | +30 | +1.9% | 127,500 |
| 2023/05/17 | 1,634 | 1,635 | 1,606 | 1,608 | -26 | -1.6% | 53,000 |
| 2023/05/16 | 1,642 | 1,650 | 1,597 | 1,634 | -7 | -0.4% | 160,600 |
| 2023/05/15 | 1,670 | 1,680 | 1,641 | 1,641 | -30 | -1.8% | 79,100 |
| 2023/05/12 | 1,677 | 1,679 | 1,645 | 1,671 | +6 | +0.4% | 118,400 |
201～
250
件表示中 / 4804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 | 170,500円 | +5.7% | +11.0% | 4.69% | 7.91倍 | 2.34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 |
| ＣＤＳ | 179,900円 | +2.9% | -2.2% | 3.78% | 12.70倍 | 1.47倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| 日ホスピス | 148,000円 | +31.7% | +36.2% | 0.00% | 13.84倍 | 4.54倍 |
|
末期がん患者など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 |
| オーケストラＨＤ | 136,300円 | +15.6% | +28.9% | 0.81% | 24.36倍 | 2.44倍 |
|
企業向けデジタルマーケティングが柱。クラウドインテグレーションなどのＤＸ子会社が上場 |
| マイクロアド | 45,400円 | +15.3% | +0.1% | 0.00% | 22.09倍 | 3.65倍 |
|
データ分析活用のマーケティング支援展開。屋内外サイネージ広告配信、広告代理コンサルも |
市場注目の銘柄
チャート関連のコラム
