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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 81 | 89.1 | 81 | 87.5 | +2 | +2.3% | 5,200 |
| 2010/08/12 | 85.5 | 85.5 | 85.5 | 85.5 | -1.5 | -1.7% | 100 |
| 2010/08/11 | 87 | 87 | 87 | 87 | ±0 | ±0% | 1,700 |
| 2010/08/10 | 86.5 | 87 | 85.1 | 87 | +0.8 | +0.9% | 3,400 |
| 2010/08/09 | 91.1 | 91.1 | 86.2 | 86.2 | -4.9 | -5.4% | 5,400 |
| 2010/08/06 | 98.6 | 98.6 | 91.1 | 91.1 | -1.5 | -1.6% | 3,700 |
| 2010/08/05 | 93.5 | 93.5 | 90.5 | 92.6 | -6.4 | -6.5% | 4,000 |
| 2010/08/04 | 99.5 | 99.5 | 99 | 99 | -0.9 | -0.9% | 300 |
| 2010/08/03 | 99.9 | 99.9 | 99.9 | 99.9 | -0.1 | -0.1% | 700 |
| 2010/08/02 | 100 | 100 | 99.9 | 100 | +0.1 | +0.1% | 700 |
| 2010/07/30 | 93 | 99.9 | 93 | 99.9 | +3.5 | +3.6% | 700 |
| 2010/07/29 | 96.5 | 97 | 95 | 96.4 | -3.5 | -3.5% | 900 |
| 2010/07/28 | 99.9 | 100 | 99.9 | 99.9 | -0.1 | -0.1% | 1,200 |
| 2010/07/27 | 100 | 100 | 100 | 100 | ±0 | ±0% | 900 |
| 2010/07/26 | 89 | 100 | 89 | 100 | +13.6 | +15.7% | 7,100 |
| 2010/07/23 | 91.5 | 91.5 | 86.4 | 86.4 | -5.8 | -6.3% | 1,300 |
| 2010/07/22 | 88.5 | 92.2 | 86.2 | 92.2 | +4.4 | +5% | 1,100 |
| 2010/07/21 | 90 | 90 | 87.8 | 87.8 | -1.9 | -2.1% | 3,200 |
| 2010/07/20 | 90.2 | 90.2 | 89.7 | 89.7 | -0.6 | -0.7% | 6,100 |
| 2010/07/16 | 91 | 92.5 | 90.2 | 90.3 | -0.7 | -0.8% | 2,000 |
| 2010/07/15 | 96 | 96 | 91 | 91 | -3 | -3.2% | 1,800 |
| 2010/07/14 | 92 | 94 | 91 | 94 | +2.5 | +2.7% | 3,300 |
| 2010/07/13 | 92 | 92 | 91.5 | 91.5 | -1.3 | -1.4% | 400 |
| 2010/07/12 | 91.8 | 92.8 | 91.8 | 92.8 | ±0 | ±0% | 700 |
| 2010/07/09 | 92.8 | 92.9 | 92.8 | 92.8 | -2.4 | -2.5% | 3,800 |
| 2010/07/08 | 97.3 | 100 | 95.2 | 95.2 | -2.8 | -2.9% | 7,500 |
| 2010/07/07 | 96.5 | 98 | 96.5 | 98 | +3 | +3.2% | 200 |
| 2010/07/06 | 95 | 95 | 95 | 95 | +2.2 | +2.4% | 5,100 |
| 2010/07/05 | 92.8 | 92.8 | 92.8 | 92.8 | -0.2 | -0.2% | 300 |
| 2010/07/02 | 95 | 95 | 93 | 93 | ±0 | ±0% | 1,500 |
| 2010/07/01 | 99 | 99 | 92.5 | 93 | -7 | -7% | 2,100 |
| 2010/06/30 | 100.9 | 100.9 | 100 | 100 | -2.5 | -2.4% | 1,200 |
| 2010/06/29 | 103 | 107.9 | 101.9 | 102.5 | -0.5 | -0.5% | 1,700 |
| 2010/06/28 | 103 | 103 | 103 | 103 | -1 | -1% | 100 |
| 2010/06/25 | 105.8 | 108.7 | 104 | 104 | +1.3 | +1.3% | 2,600 |
| 2010/06/24 | 104 | 104 | 102.3 | 102.7 | +0.5 | +0.5% | 1,400 |
| 2010/06/23 | 109.4 | 109.4 | 100.5 | 102.2 | -4.2 | -3.9% | 2,900 |
| 2010/06/22 | 107.2 | 109 | 106.4 | 106.4 | +0.4 | +0.4% | 2,000 |
| 2010/06/21 | 108.9 | 109.8 | 106 | 106 | -3.8 | -3.5% | 1,800 |
| 2010/06/18 | 105 | 109.8 | 100 | 109.8 | +2.3 | +2.1% | 6,800 |
| 2010/06/17 | 106.3 | 107.5 | 106 | 107.5 | -0.3 | -0.3% | 800 |
| 2010/06/16 | 109.5 | 110 | 107.8 | 107.8 | +1.3 | +1.2% | 1,700 |
| 2010/06/15 | 105.1 | 106.6 | 105 | 106.5 | -3.5 | -3.2% | 1,300 |
| 2010/06/14 | 115.5 | 115.5 | 110 | 110 | -2.5 | -2.2% | 3,500 |
| 2010/06/11 | 105 | 112.5 | 105 | 112.5 | +6.5 | +6.1% | 1,200 |
| 2010/06/10 | 102 | 106 | 101.5 | 106 | +3 | +2.9% | 3,100 |
| 2010/06/09 | 109 | 109 | 102 | 103 | -9 | -8% | 4,600 |
| 2010/06/08 | 111 | 112 | 111 | 112 | -2.7 | -2.4% | 4,500 |
| 2010/06/07 | 113.3 | 115 | 112 | 114.7 | -5.1 | -4.3% | 19,400 |
| 2010/06/04 | 111.9 | 119.8 | 111.9 | 119.8 | +7.8 | +7% | 20,600 |
3601～
3650
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
