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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 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 |
| 2024/04/23 | 1,830 | 1,852 | 1,830 | 1,839 | +9 | +0.5% | 13,800 |
| 2024/04/22 | 1,813 | 1,848 | 1,813 | 1,830 | +19 | +1% | 20,500 |
| 2024/04/19 | 1,841 | 1,842 | 1,790 | 1,811 | -19 | -1% | 39,000 |
251～
300
件表示中 / 5086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 | 188,100円 | +7.1% | +21.7% | 5.05% | 8.39倍 | 2.50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 |
| ブランジスタ | 71,700円 | +12.0% | +21.8% | 0.00% | 13.34倍 | 2.21倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ラックランド | 99,900円 | - | - | - | - | 1.11倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| エスユーエス | 114,000円 | +12.0% | +25.6% | 3.07% | 13.96倍 | 2.60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 |
| マーチャント | 34,700円 | +3.5% | +152.5% | 0.58% | 49.93倍 | 2.52倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
市場注目の銘柄
チャート関連のコラム
