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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,760 | 1,791 | 1,751 | 1,782 | +26 | +1.5% | 57,600 |
| 2024/03/21 | 1,757 | 1,764 | 1,740 | 1,756 | +12 | +0.7% | 35,700 |
| 2024/03/19 | 1,732 | 1,744 | 1,730 | 1,744 | +6 | +0.3% | 22,500 |
| 2024/03/18 | 1,716 | 1,738 | 1,712 | 1,738 | +33 | +1.9% | 21,100 |
| 2024/03/15 | 1,710 | 1,710 | 1,699 | 1,705 | -5 | -0.3% | 21,600 |
| 2024/03/14 | 1,710 | 1,729 | 1,708 | 1,710 | -7 | -0.4% | 18,800 |
| 2024/03/13 | 1,735 | 1,741 | 1,703 | 1,717 | -11 | -0.6% | 10,700 |
| 2024/03/12 | 1,690 | 1,728 | 1,685 | 1,728 | +30 | +1.8% | 21,000 |
| 2024/03/11 | 1,718 | 1,729 | 1,684 | 1,698 | -28 | -1.6% | 34,400 |
| 2024/03/08 | 1,706 | 1,741 | 1,703 | 1,726 | +9 | +0.5% | 21,200 |
| 2024/03/07 | 1,748 | 1,756 | 1,716 | 1,717 | -20 | -1.2% | 26,700 |
| 2024/03/06 | 1,709 | 1,753 | 1,703 | 1,737 | +34 | +2% | 43,100 |
| 2024/03/05 | 1,680 | 1,711 | 1,669 | 1,703 | +13 | +0.8% | 46,800 |
| 2024/03/04 | 1,702 | 1,717 | 1,683 | 1,690 | -6 | -0.4% | 67,800 |
| 2024/03/01 | 1,720 | 1,720 | 1,694 | 1,696 | -28 | -1.6% | 115,800 |
| 2024/02/29 | 1,732 | 1,740 | 1,714 | 1,724 | -13 | -0.7% | 73,800 |
| 2024/02/28 | 1,744 | 1,750 | 1,727 | 1,737 | -7 | -0.4% | 46,400 |
| 2024/02/27 | 1,769 | 1,773 | 1,744 | 1,744 | -12 | -0.7% | 52,400 |
| 2024/02/26 | 1,780 | 1,786 | 1,756 | 1,756 | -18 | -1% | 37,900 |
| 2024/02/22 | 1,787 | 1,790 | 1,751 | 1,774 | +1 | +0.1% | 41,000 |
| 2024/02/21 | 1,793 | 1,793 | 1,762 | 1,773 | -9 | -0.5% | 37,400 |
| 2024/02/20 | 1,790 | 1,805 | 1,779 | 1,782 | +1 | +0.1% | 42,400 |
| 2024/02/19 | 1,777 | 1,785 | 1,760 | 1,781 | +21 | +1.2% | 24,800 |
| 2024/02/16 | 1,752 | 1,781 | 1,742 | 1,760 | +18 | +1% | 34,900 |
| 2024/02/15 | 1,794 | 1,794 | 1,742 | 1,742 | -57 | -3.2% | 71,300 |
| 2024/02/14 | 1,805 | 1,805 | 1,779 | 1,799 | -18 | -1% | 40,200 |
| 2024/02/13 | 1,802 | 1,825 | 1,795 | 1,817 | +28 | +1.6% | 41,100 |
| 2024/02/09 | 1,782 | 1,820 | 1,782 | 1,789 | +7 | +0.4% | 41,000 |
| 2024/02/08 | 1,801 | 1,809 | 1,772 | 1,782 | -19 | -1.1% | 48,000 |
| 2024/02/07 | 1,791 | 1,802 | 1,761 | 1,801 | +7 | +0.4% | 71,000 |
| 2024/02/06 | 1,839 | 1,859 | 1,792 | 1,794 | -44 | -2.4% | 101,400 |
| 2024/02/05 | 1,850 | 1,883 | 1,806 | 1,838 | +13 | +0.7% | 121,900 |
| 2024/02/02 | 1,830 | 1,854 | 1,808 | 1,825 | ±0 | ±0% | 90,800 |
| 2024/02/01 | 1,910 | 1,940 | 1,789 | 1,825 | -291 | -13.8% | 304,400 |
| 2024/01/31 | 2,121 | 2,150 | 2,090 | 2,116 | -11 | -0.5% | 42,900 |
| 2024/01/30 | 2,088 | 2,146 | 2,088 | 2,127 | +60 | +2.9% | 79,400 |
| 2024/01/29 | 2,060 | 2,097 | 2,048 | 2,067 | +11 | +0.5% | 22,800 |
| 2024/01/26 | 2,090 | 2,101 | 2,056 | 2,056 | -48 | -2.3% | 16,800 |
| 2024/01/25 | 2,094 | 2,111 | 2,085 | 2,104 | +27 | +1.3% | 15,300 |
| 2024/01/24 | 2,080 | 2,115 | 2,077 | 2,077 | +5 | +0.2% | 15,500 |
| 2024/01/23 | 2,061 | 2,096 | 2,061 | 2,072 | -19 | -0.9% | 13,800 |
| 2024/01/22 | 2,027 | 2,107 | 2,019 | 2,091 | +65 | +3.2% | 22,300 |
| 2024/01/19 | 2,029 | 2,046 | 2,017 | 2,026 | -3 | -0.1% | 11,900 |
| 2024/01/18 | 2,005 | 2,053 | 2,001 | 2,029 | +26 | +1.3% | 16,900 |
| 2024/01/17 | 2,051 | 2,059 | 2,003 | 2,003 | -48 | -2.3% | 22,000 |
| 2024/01/16 | 2,074 | 2,074 | 2,050 | 2,051 | -11 | -0.5% | 14,700 |
| 2024/01/15 | 2,055 | 2,088 | 2,044 | 2,062 | -9 | -0.4% | 19,100 |
| 2024/01/12 | 2,077 | 2,085 | 2,042 | 2,071 | -23 | -1.1% | 20,400 |
| 2024/01/11 | 2,116 | 2,120 | 2,088 | 2,094 | -19 | -0.9% | 20,300 |
| 2024/01/10 | 2,133 | 2,133 | 2,090 | 2,113 | -26 | -1.2% | 21,100 |
351～
400
件表示中 / 5117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 | 231,000円 | +7.1% | +21.7% | 4.33% | 10.30倍 | 3.06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 |
| レンティア | 115,000円 | +3.9% | +12.5% | 2.70% | 8.49倍 | 1.10倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| Ｔ＆Ｇニーズ | 86,300円 | -25.6% | - | 4.79% | 25.20倍 | 0.69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 |
| 平安レイ | 101,300円 | +3.6% | +9.5% | 3.55% | 8.87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 |
| アドウェイズ | 29,600円 | -7.8% | -66.2% | 2.15% | 580.39倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
市場注目の銘柄
チャート関連のコラム
