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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,029 | 2,068 | 2,006 | 2,060 | +37 | +1.8% | 83,200 |
2023/02/22 | 1,960 | 2,023 | 1,960 | 2,023 | +36 | +1.8% | 49,200 |
2023/02/21 | 1,977 | 2,008 | 1,975 | 1,987 | +10 | +0.5% | 40,500 |
2023/02/20 | 1,958 | 1,993 | 1,945 | 1,977 | +20 | +1% | 32,800 |
2023/02/17 | 1,979 | 1,996 | 1,935 | 1,957 | -23 | -1.2% | 49,200 |
2023/02/16 | 1,910 | 1,980 | 1,906 | 1,980 | +54 | +2.8% | 64,500 |
2023/02/15 | 1,903 | 1,928 | 1,878 | 1,926 | +17 | +0.9% | 43,600 |
2023/02/14 | 1,905 | 1,943 | 1,890 | 1,909 | +4 | +0.2% | 60,500 |
2023/02/13 | 1,910 | 1,921 | 1,853 | 1,905 | -5 | -0.3% | 71,400 |
2023/02/10 | 1,911 | 1,923 | 1,881 | 1,910 | -1 | -0.1% | 41,200 |
2023/02/09 | 1,892 | 1,949 | 1,888 | 1,911 | +5 | +0.3% | 84,200 |
2023/02/08 | 1,869 | 1,919 | 1,860 | 1,906 | +28 | +1.5% | 48,300 |
2023/02/07 | 1,890 | 1,905 | 1,860 | 1,878 | -27 | -1.4% | 70,600 |
2023/02/06 | 1,835 | 1,910 | 1,835 | 1,905 | +87 | +4.8% | 140,100 |
2023/02/03 | 1,828 | 1,850 | 1,790 | 1,818 | -15 | -0.8% | 126,300 |
2023/02/02 | 1,843 | 1,875 | 1,802 | 1,833 | +66 | +3.7% | 472,700 |
2023/02/01 | 1,740 | 1,767 | 1,708 | 1,767 | +300 | +20.4% | 173,500 |
2023/01/31 | 1,453 | 1,482 | 1,433 | 1,467 | +15 | +1% | 102,500 |
2023/01/30 | 1,465 | 1,493 | 1,443 | 1,452 | -2 | -0.1% | 77,600 |
2023/01/27 | 1,463 | 1,463 | 1,444 | 1,454 | +1 | +0.1% | 11,700 |
2023/01/26 | 1,474 | 1,480 | 1,440 | 1,453 | -19 | -1.3% | 49,400 |
2023/01/25 | 1,449 | 1,483 | 1,438 | 1,472 | +23 | +1.6% | 37,100 |
2023/01/24 | 1,443 | 1,460 | 1,421 | 1,449 | +19 | +1.3% | 34,800 |
2023/01/23 | 1,460 | 1,460 | 1,413 | 1,430 | -14 | -1% | 48,700 |
2023/01/20 | 1,407 | 1,445 | 1,400 | 1,444 | +44 | +3.1% | 26,000 |
2023/01/19 | 1,391 | 1,408 | 1,380 | 1,400 | -4 | -0.3% | 18,000 |
2023/01/18 | 1,389 | 1,406 | 1,358 | 1,404 | +19 | +1.4% | 28,500 |
2023/01/17 | 1,373 | 1,397 | 1,372 | 1,385 | +13 | +0.9% | 18,500 |
2023/01/16 | 1,380 | 1,400 | 1,355 | 1,372 | -18 | -1.3% | 44,900 |
2023/01/13 | 1,437 | 1,441 | 1,382 | 1,390 | -57 | -3.9% | 49,800 |
2023/01/12 | 1,483 | 1,483 | 1,439 | 1,447 | -51 | -3.4% | 24,100 |
2023/01/11 | 1,479 | 1,501 | 1,465 | 1,498 | +23 | +1.6% | 13,900 |
2023/01/10 | 1,471 | 1,479 | 1,455 | 1,475 | +17 | +1.2% | 11,600 |
2023/01/06 | 1,476 | 1,476 | 1,437 | 1,458 | -18 | -1.2% | 23,300 |
2023/01/05 | 1,487 | 1,507 | 1,466 | 1,476 | -11 | -0.7% | 20,600 |
2023/01/04 | 1,505 | 1,508 | 1,480 | 1,487 | -21 | -1.4% | 18,700 |
2022/12/30 | 1,512 | 1,533 | 1,497 | 1,508 | +4 | +0.3% | 17,400 |
2022/12/29 | 1,434 | 1,506 | 1,420 | 1,504 | +49 | +3.4% | 26,000 |
2022/12/28 | 1,478 | 1,478 | 1,418 | 1,455 | -18 | -1.2% | 24,000 |
2022/12/27 | 1,473 | 1,494 | 1,462 | 1,473 | +22 | +1.5% | 23,200 |
2022/12/26 | 1,492 | 1,510 | 1,442 | 1,451 | -24 | -1.6% | 31,300 |
2022/12/23 | 1,533 | 1,533 | 1,472 | 1,475 | -74 | -4.8% | 38,800 |
2022/12/22 | 1,628 | 1,628 | 1,548 | 1,549 | -63 | -3.9% | 29,200 |
2022/12/21 | 1,585 | 1,618 | 1,585 | 1,612 | +40 | +2.5% | 40,000 |
2022/12/20 | 1,600 | 1,623 | 1,527 | 1,572 | -20 | -1.3% | 82,500 |
2022/12/19 | 1,620 | 1,631 | 1,592 | 1,592 | -18 | -1.1% | 26,900 |
2022/12/16 | 1,596 | 1,620 | 1,578 | 1,610 | -10 | -0.6% | 54,700 |
2022/12/15 | 1,572 | 1,637 | 1,572 | 1,620 | +30 | +1.9% | 24,800 |
2022/12/14 | 1,615 | 1,619 | 1,566 | 1,590 | -20 | -1.2% | 31,700 |
2022/12/13 | 1,660 | 1,685 | 1,608 | 1,610 | -49 | -3% | 72,300 |
301~
350
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 | 171,500円 | +5.7% | +11.0% | 4.66% | 7.96倍 | 2.36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 | 178,700円 | +2.9% | -2.2% | 3.81% | 12.61倍 | 1.46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 | 151,800円 | +31.7% | +36.2% | 0.00% | 14.20倍 | 4.66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 | 135,400円 | +15.6% | +28.9% | 0.81% | 24.20倍 | 2.42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 | 45,800円 | +15.3% | +0.1% | 0.00% | 22.29倍 | 3.68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