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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 85 | 85 | 82.9 | 82.9 | -1 | -1.2% | 3,900 |
| 2010/12/03 | 81.4 | 83.9 | 80 | 83.9 | +2.9 | +3.6% | 21,600 |
| 2010/12/02 | 79.6 | 83 | 78.1 | 81 | +4 | +5.2% | 15,900 |
| 2010/12/01 | 75.9 | 77 | 75.9 | 77 | +1 | +1.3% | 4,500 |
| 2010/11/30 | 76.3 | 77 | 76 | 76 | -0.2 | -0.3% | 10,900 |
| 2010/11/29 | 77.8 | 77.8 | 76.1 | 76.2 | -1.6 | -2.1% | 1,700 |
| 2010/11/26 | 76.2 | 77.8 | 76.2 | 77.8 | +1.7 | +2.2% | 10,900 |
| 2010/11/25 | 77.5 | 78 | 76 | 76.1 | +0.9 | +1.2% | 7,200 |
| 2010/11/24 | 75.3 | 77.5 | 75.2 | 75.2 | -3.1 | -4% | 7,400 |
| 2010/11/22 | 75 | 78.7 | 75 | 78.3 | +2.8 | +3.7% | 4,400 |
| 2010/11/19 | 78.8 | 78.8 | 75 | 75.5 | +0.6 | +0.8% | 12,900 |
| 2010/11/18 | 74.7 | 75 | 73 | 74.9 | -0.1 | -0.1% | 11,100 |
| 2010/11/17 | 76 | 76.3 | 75 | 75 | -1.3 | -1.7% | 6,000 |
| 2010/11/16 | 76.3 | 77 | 76.3 | 76.3 | ±0 | ±0% | 5,400 |
| 2010/11/15 | 76.2 | 77.8 | 76.2 | 76.3 | -3.7 | -4.6% | 30,400 |
| 2010/11/12 | 78 | 80 | 78 | 80 | +2.1 | +2.7% | 5,000 |
| 2010/11/11 | 77.5 | 80 | 77.5 | 77.9 | -2.6 | -3.2% | 1,700 |
| 2010/11/10 | 80.5 | 80.5 | 79.9 | 80.5 | ±0 | ±0% | 3,700 |
| 2010/11/09 | 77 | 80.5 | 75 | 80.5 | +4.5 | +5.9% | 7,000 |
| 2010/11/08 | 75.8 | 76.1 | 75.8 | 76 | -3.3 | -4.2% | 700 |
| 2010/11/05 | 75.4 | 79.3 | 75.4 | 79.3 | +3.9 | +5.2% | 1,400 |
| 2010/11/04 | 76.2 | 80 | 75.4 | 75.4 | -3.8 | -4.8% | 3,800 |
| 2010/11/02 | 76.4 | 79.9 | 76.3 | 79.2 | +2.9 | +3.8% | 2,700 |
| 2010/11/01 | 80 | 80 | 76.3 | 76.3 | -3.7 | -4.6% | 2,200 |
| 2010/10/29 | 77.5 | 80 | 77.5 | 80 | +2.5 | +3.2% | 700 |
| 2010/10/28 | 79 | 80 | 77.5 | 77.5 | -2.1 | -2.6% | 2,100 |
| 2010/10/27 | 76.2 | 79.6 | 76.2 | 79.6 | +3.5 | +4.6% | 1,800 |
| 2010/10/26 | 80 | 80 | 76.1 | 76.1 | +1.1 | +1.5% | 7,700 |
| 2010/10/25 | 77.5 | 77.5 | 75 | 75 | -4 | -5.1% | 5,200 |
| 2010/10/22 | 79 | 79 | 79 | 79 | +0.5 | +0.6% | 700 |
| 2010/10/21 | 79.7 | 80 | 78.5 | 78.5 | +3 | +4% | 2,500 |
| 2010/10/20 | 75.5 | 75.5 | 74 | 75.5 | -4.5 | -5.6% | 1,000 |
| 2010/10/19 | 80 | 80 | 78.2 | 80 | ±0 | ±0% | 2,500 |
| 2010/10/18 | 78.9 | 81 | 78.9 | 80 | -1.9 | -2.3% | 3,400 |
| 2010/10/15 | 82.1 | 83 | 81.9 | 81.9 | -0.2 | -0.2% | 1,600 |
| 2010/10/14 | 80 | 82.1 | 80 | 82.1 | -5.4 | -6.2% | 2,000 |
| 2010/10/13 | 87.5 | 87.5 | 82 | 87.5 | ±0 | ±0% | 3,800 |
| 2010/10/12 | 86 | 87.5 | 86 | 87.5 | +5.5 | +6.7% | 300 |
| 2010/10/08 | 81.1 | 83 | 81 | 82 | -4.5 | -5.2% | 1,000 |
| 2010/10/07 | 88.5 | 88.5 | 85 | 86.5 | +1.5 | +1.8% | 1,200 |
| 2010/10/06 | 83 | 85 | 80.1 | 85 | +2 | +2.4% | 5,500 |
| 2010/10/05 | 80.3 | 83 | 80.3 | 83 | -6.3 | -7.1% | 4,600 |
| 2010/10/04 | 86 | 89.3 | 86 | 89.3 | +3.3 | +3.8% | 2,900 |
| 2010/10/01 | 86.1 | 86.1 | 86 | 86 | ±0 | ±0% | 2,200 |
| 2010/09/30 | 87.5 | 88 | 86 | 86 | ±0 | ±0% | 600 |
| 2010/09/29 | 83.5 | 86 | 83.5 | 86 | -1.4 | -1.6% | 700 |
| 2010/09/28 | 83.3 | 87.4 | 83.3 | 87.4 | -1.9 | -2.1% | 800 |
| 2010/09/27 | 87.6 | 90.8 | 86.3 | 89.3 | +1.8 | +2.1% | 5,700 |
| 2010/09/24 | 91.8 | 91.8 | 87.5 | 87.5 | -3.5 | -3.8% | 6,700 |
| 2010/09/22 | 89 | 91 | 89 | 91 | +3.5 | +4% | 500 |
3601～
3650
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
