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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 116.6 | 129 | 116.6 | 129 | +11 | +9.3% | 19,800 |
| 2011/02/18 | 120 | 120.1 | 114.5 | 118 | -2.1 | -1.7% | 19,700 |
| 2011/02/17 | 124.9 | 126.5 | 118 | 120.1 | -3.9 | -3.1% | 18,900 |
| 2011/02/16 | 127 | 127 | 118.8 | 124 | -6 | -4.6% | 22,900 |
| 2011/02/15 | 131 | 135 | 119.2 | 130 | -1 | -0.8% | 75,400 |
| 2011/02/14 | 105.1 | 131 | 105.1 | 131 | +30 | +29.7% | 206,400 |
| 2011/02/10 | 100 | 101 | 98.5 | 101 | +2.5 | +2.5% | 1,200 |
| 2011/02/09 | 98.5 | 103 | 98.5 | 98.5 | -1.5 | -1.5% | 4,100 |
| 2011/02/08 | 103.5 | 103.5 | 98 | 100 | -4 | -3.8% | 4,300 |
| 2011/02/07 | 98 | 109.8 | 98 | 104 | +6.3 | +6.4% | 20,800 |
| 2011/02/04 | 97.9 | 102.9 | 97.5 | 97.7 | +0.7 | +0.7% | 7,000 |
| 2011/02/03 | 93 | 104.4 | 91.6 | 97 | +5.5 | +6% | 18,500 |
| 2011/02/02 | 88.3 | 93 | 88.3 | 91.5 | +3.4 | +3.9% | 5,800 |
| 2011/02/01 | 93.9 | 93.9 | 88.1 | 88.1 | -6.9 | -7.3% | 8,500 |
| 2011/01/31 | 95 | 98.1 | 93.5 | 95 | -0.1 | -0.1% | 6,800 |
| 2011/01/28 | 99.5 | 104 | 95.1 | 95.1 | +1.6 | +1.7% | 10,700 |
| 2011/01/27 | 93.4 | 93.5 | 91.5 | 93.5 | +2 | +2.2% | 8,600 |
| 2011/01/26 | 90.1 | 91.5 | 90 | 91.5 | +2.2 | +2.5% | 900 |
| 2011/01/25 | 89.3 | 89.3 | 87.2 | 89.3 | ±0 | ±0% | 2,700 |
| 2011/01/24 | 88 | 89.5 | 88 | 89.3 | -0.2 | -0.2% | 4,500 |
| 2011/01/21 | 90.4 | 90.4 | 89.5 | 89.5 | -1 | -1.1% | 3,900 |
| 2011/01/20 | 94.2 | 94.5 | 89.8 | 90.5 | -4 | -4.2% | 14,000 |
| 2011/01/19 | 93.5 | 100.5 | 93.5 | 94.5 | +1.5 | +1.6% | 26,100 |
| 2011/01/18 | 89.2 | 94.7 | 89.2 | 93 | +3.5 | +3.9% | 10,900 |
| 2011/01/17 | 91.3 | 91.3 | 89 | 89.5 | -3.8 | -4.1% | 15,500 |
| 2011/01/14 | 93.3 | 95.8 | 93.2 | 93.3 | +0.2 | +0.2% | 4,000 |
| 2011/01/13 | 93 | 96 | 93 | 93.1 | +1.2 | +1.3% | 9,500 |
| 2011/01/12 | 91.8 | 94 | 91.7 | 91.9 | -3.6 | -3.8% | 7,600 |
| 2011/01/11 | 92.1 | 95.5 | 90.7 | 95.5 | +0.4 | +0.4% | 9,300 |
| 2011/01/07 | 97.6 | 100 | 95.1 | 95.1 | -2.6 | -2.7% | 9,600 |
| 2011/01/06 | 105.8 | 105.8 | 97.6 | 97.7 | -5.9 | -5.7% | 54,400 |
| 2011/01/05 | 103.6 | 103.6 | 103.6 | 103.6 | +15 | +16.9% | 5,300 |
| 2011/01/04 | 90.2 | 92 | 88.6 | 88.6 | -1.9 | -2.1% | 2,700 |
| 2010/12/30 | 90.8 | 91.5 | 90 | 90.5 | -0.4 | -0.4% | 1,200 |
| 2010/12/29 | 91.1 | 91.8 | 90.8 | 90.9 | -0.2 | -0.2% | 2,300 |
| 2010/12/28 | 90 | 96.5 | 90 | 91.1 | +1.3 | +1.4% | 22,800 |
| 2010/12/27 | 91.4 | 91.4 | 88 | 89.8 | ±0 | ±0% | 12,900 |
| 2010/12/24 | 88.5 | 89.9 | 87.6 | 89.8 | -0.2 | -0.2% | 1,700 |
| 2010/12/22 | 85.3 | 90.9 | 85 | 90 | +4 | +4.7% | 9,200 |
| 2010/12/21 | 84.6 | 87 | 84.6 | 86 | +1 | +1.2% | 6,500 |
| 2010/12/20 | 84.4 | 85 | 84.1 | 85 | +0.5 | +0.6% | 2,400 |
| 2010/12/17 | 85.6 | 85.7 | 80.9 | 84.5 | -0.8 | -0.9% | 7,500 |
| 2010/12/16 | 84 | 87 | 84 | 85.3 | -3.5 | -3.9% | 24,000 |
| 2010/12/15 | 86.7 | 89 | 86 | 88.8 | +1.3 | +1.5% | 6,000 |
| 2010/12/14 | 88.5 | 89.6 | 87.5 | 87.5 | ±0 | ±0% | 4,900 |
| 2010/12/13 | 81.2 | 88.5 | 81.2 | 87.5 | +4.8 | +5.8% | 7,200 |
| 2010/12/10 | 81.5 | 83 | 81.5 | 82.7 | -1.3 | -1.5% | 3,400 |
| 2010/12/09 | 83.1 | 84 | 83.1 | 84 | +1 | +1.2% | 3,000 |
| 2010/12/08 | 83.1 | 83.5 | 83 | 83 | ±0 | ±0% | 4,100 |
| 2010/12/07 | 81.4 | 84.2 | 81.4 | 83 | +0.1 | +0.1% | 5,900 |
3551～
3600
件表示中 / 5115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 | 229,200円 | +7.1% | +21.7% | 4.36% | 10.22倍 | 3.04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 |
| Ｔ＆Ｇニーズ | 87,100円 | -25.6% | - | 4.75% | 25.44倍 | 0.70倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ティア | 56,400円 | +16.8% | +38.4% | 3.55% | 11.75倍 | 1.41倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| さくらさ | 275,700円 | +4.8% | +0.3% | 0.87% | 17.44倍 | 2.26倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| 平安レイ | 101,300円 | +3.6% | +9.5% | 3.55% | 8.89倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
