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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 75 | 75 | 73.1 | 73.1 | -3.4 | -4.4% | 1,300 |
| 2010/02/05 | 78 | 78 | 73.5 | 76.5 | -3.2 | -4% | 3,600 |
| 2010/02/04 | 79 | 79.9 | 78.9 | 79.7 | +3.7 | +4.9% | 5,900 |
| 2010/02/03 | 73 | 76 | 73 | 76 | +4 | +5.6% | 5,600 |
| 2010/02/02 | 72.1 | 73.1 | 72 | 72 | -1.1 | -1.5% | 6,900 |
| 2010/02/01 | 73.3 | 73.3 | 73 | 73.1 | -1.9 | -2.5% | 3,500 |
| 2010/01/29 | 75 | 75 | 75 | 75 | -1.5 | -2% | 3,800 |
| 2010/01/28 | 77.9 | 78 | 76.5 | 76.5 | -1.5 | -1.9% | 4,500 |
| 2010/01/27 | 76.8 | 78.9 | 73.8 | 78 | +1.5 | +2% | 24,500 |
| 2010/01/26 | 73 | 76.5 | 73 | 76.5 | -0.2 | -0.3% | 2,100 |
| 2010/01/25 | 76.8 | 76.8 | 76.6 | 76.7 | +2.2 | +3% | 2,600 |
| 2010/01/22 | 75 | 75 | 72.9 | 74.5 | -0.5 | -0.7% | 7,400 |
| 2010/01/21 | 75 | 75 | 75 | 75 | ±0 | ±0% | 3,300 |
| 2010/01/20 | 75.1 | 75.1 | 75 | 75 | ±0 | ±0% | 2,800 |
| 2010/01/19 | 76.1 | 79 | 75 | 75 | -1.3 | -1.7% | 26,000 |
| 2010/01/18 | 76.3 | 77 | 76.2 | 76.3 | -0.3 | -0.4% | 2,800 |
| 2010/01/15 | 76.6 | 78 | 76.5 | 76.6 | +0.1 | +0.1% | 5,600 |
| 2010/01/14 | 77.3 | 79.5 | 76 | 76.5 | -1.3 | -1.7% | 18,600 |
| 2010/01/13 | 78 | 78 | 77.1 | 77.8 | +0.1 | +0.1% | 11,300 |
| 2010/01/12 | 77.7 | 77.7 | 77.7 | 77.7 | -0.3 | -0.4% | 300 |
| 2010/01/08 | 77.8 | 78 | 77.5 | 78 | ±0 | ±0% | 13,100 |
| 2010/01/07 | 77.7 | 78.5 | 77.7 | 78 | +0.2 | +0.3% | 5,000 |
| 2010/01/06 | 78 | 78 | 77.8 | 77.8 | +0.1 | +0.1% | 1,400 |
| 2010/01/05 | 78.2 | 79.8 | 77.6 | 77.7 | -0.8 | -1% | 15,000 |
| 2010/01/04 | 77.6 | 78.5 | 77.5 | 78.5 | +1 | +1.3% | 5,100 |
| 2009/12/30 | 78 | 78 | 77.4 | 77.5 | -0.3 | -0.4% | 4,800 |
| 2009/12/29 | 77.8 | 78 | 77.8 | 77.8 | +0.4 | +0.5% | 1,500 |
| 2009/12/28 | 77.9 | 78 | 77.4 | 77.4 | +0.3 | +0.4% | 5,300 |
| 2009/12/25 | 79.8 | 80 | 77.1 | 77.1 | -0.9 | -1.2% | 12,700 |
| 2009/12/24 | 78.8 | 78.9 | 76.9 | 78 | -0.8 | -1% | 4,700 |
| 2009/12/22 | 77 | 79.2 | 76.9 | 78.8 | +1.8 | +2.3% | 20,000 |
| 2009/12/21 | 77 | 78 | 76.6 | 77 | -0.2 | -0.3% | 11,300 |
| 2009/12/18 | 77.9 | 79.9 | 77.1 | 77.2 | +0.7 | +0.9% | 8,000 |
| 2009/12/17 | 78 | 78 | 76.1 | 76.5 | -1.7 | -2.2% | 5,900 |
| 2009/12/16 | 78.2 | 78.5 | 78.1 | 78.2 | +0.2 | +0.3% | 2,100 |
| 2009/12/15 | 78.9 | 79 | 78 | 78 | -1 | -1.3% | 2,900 |
| 2009/12/14 | 79 | 79 | 79 | 79 | +0.1 | +0.1% | 400 |
| 2009/12/11 | 78.5 | 82 | 78.2 | 78.9 | -3.4 | -4.1% | 2,700 |
| 2009/12/10 | 78.9 | 82.3 | 78 | 82.3 | +1.4 | +1.7% | 1,300 |
| 2009/12/09 | 79 | 80.9 | 79 | 80.9 | -1.1 | -1.3% | 7,400 |
| 2009/12/08 | 83 | 83 | 79 | 82 | -1 | -1.2% | 2,800 |
| 2009/12/07 | 80 | 83 | 80 | 83 | ±0 | ±0% | 1,900 |
| 2009/12/04 | 84 | 86 | 80 | 83 | -1 | -1.2% | 3,900 |
| 2009/12/03 | 87 | 89 | 82 | 84 | -2 | -2.3% | 6,200 |
| 2009/12/02 | 79 | 86 | 79 | 86 | +10 | +13.2% | 6,700 |
| 2009/12/01 | 74.1 | 76 | 74.1 | 76 | +2 | +2.7% | 2,600 |
| 2009/11/30 | 72 | 74.2 | 72 | 74 | -3 | -3.9% | 8,500 |
| 2009/11/27 | 80.5 | 80.5 | 76.5 | 77 | +0.5 | +0.7% | 3,700 |
| 2009/11/26 | 76.3 | 79.3 | 76.3 | 76.5 | -5.5 | -6.7% | 6,100 |
| 2009/11/25 | 82 | 82 | 77.9 | 82 | +2 | +2.5% | 16,600 |
3751～
3800
件表示中 / 5062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 | 183,900円 | +7.1% | +21.7% | 5.17% | 8.20倍 | 2.44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 |
| 日ホスピス | 120,900円 | +32.1% | +73.8% | 2.07% | 9.26倍 | 2.96倍 |
|
末期がんやＡＬＳ患者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 |
| Ｓｃｈｏｏ | 81,700円 | +17.9% | +171.3% | 0.00% | 71.48倍 | 5.43倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| コンフィデンス | 149,700円 | +13.2% | +9.0% | 5.01% | 10.26倍 | 1.60倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| エスユーエス | 110,200円 | +12.0% | +25.6% | 3.18% | 13.50倍 | 2.51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 |
市場注目の銘柄
チャート関連のコラム
