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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 3,900 | 4,000 | 3,870 | 3,920 | -10 | -0.3% | 5,500 |
| 2006/07/13 | 3,880 | 4,000 | 3,850 | 3,930 | +20 | +0.5% | 8,900 |
| 2006/07/12 | 3,900 | 3,960 | 3,900 | 3,910 | -30 | -0.8% | 7,600 |
| 2006/07/11 | 3,980 | 3,980 | 3,900 | 3,940 | +40 | +1% | 5,900 |
| 2006/07/10 | 3,940 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 7,700 |
| 2006/07/07 | 4,050 | 4,050 | 3,970 | 3,990 | ±0 | ±0% | 4,600 |
| 2006/07/06 | 4,000 | 4,020 | 3,980 | 3,990 | -40 | -1% | 1,700 |
| 2006/07/05 | 4,070 | 4,070 | 4,000 | 4,030 | -80 | -1.9% | 3,700 |
| 2006/07/04 | 4,110 | 4,120 | 4,070 | 4,110 | -20 | -0.5% | 3,500 |
| 2006/07/03 | 4,070 | 4,140 | 4,070 | 4,130 | +60 | +1.5% | 4,200 |
| 2006/06/30 | 4,060 | 4,120 | 4,060 | 4,070 | +50 | +1.2% | 12,600 |
| 2006/06/29 | 4,000 | 4,070 | 4,000 | 4,020 | -20 | -0.5% | 3,800 |
| 2006/06/28 | 4,120 | 4,120 | 4,040 | 4,040 | -90 | -2.2% | 6,700 |
| 2006/06/27 | 4,100 | 4,150 | 4,070 | 4,130 | +130 | +3.3% | 17,900 |
| 2006/06/26 | 4,020 | 4,020 | 3,940 | 4,000 | -20 | -0.5% | 1,200 |
| 2006/06/23 | 3,950 | 4,020 | 3,930 | 4,020 | +20 | +0.5% | 8,100 |
| 2006/06/22 | 3,980 | 4,000 | 3,890 | 4,000 | +50 | +1.3% | 13,200 |
| 2006/06/21 | 3,960 | 3,970 | 3,910 | 3,950 | -50 | -1.3% | 4,700 |
| 2006/06/20 | 4,000 | 4,060 | 4,000 | 4,000 | -80 | -2% | 3,900 |
| 2006/06/19 | 4,120 | 4,120 | 4,030 | 4,080 | -50 | -1.2% | 5,200 |
| 2006/06/16 | 4,050 | 4,130 | 4,030 | 4,130 | +130 | +3.3% | 10,900 |
| 2006/06/15 | 3,930 | 4,060 | 3,920 | 4,000 | +80 | +2% | 14,300 |
| 2006/06/14 | 3,770 | 3,950 | 3,750 | 3,920 | +70 | +1.8% | 6,700 |
| 2006/06/13 | 3,840 | 3,900 | 3,830 | 3,850 | -100 | -2.5% | 3,700 |
| 2006/06/12 | 3,830 | 3,950 | 3,830 | 3,950 | +50 | +1.3% | 1,000 |
| 2006/06/09 | 3,900 | 3,970 | 3,800 | 3,900 | +40 | +1% | 9,000 |
| 2006/06/08 | 3,850 | 3,900 | 3,770 | 3,860 | -140 | -3.5% | 13,700 |
| 2006/06/07 | 4,000 | 4,100 | 4,000 | 4,000 | -100 | -2.4% | 6,400 |
| 2006/06/06 | 4,060 | 4,200 | 4,040 | 4,100 | -130 | -3.1% | 10,600 |
| 2006/06/05 | 3,990 | 4,440 | 3,970 | 4,230 | +270 | +6.8% | 30,900 |
| 2006/06/02 | 3,720 | 3,970 | 3,300 | 3,960 | +200 | +5.3% | 12,200 |
| 2006/06/01 | 3,930 | 4,010 | 3,760 | 3,760 | -200 | -5.1% | 13,700 |
| 2006/05/31 | 3,810 | 3,960 | 3,800 | 3,960 | -20 | -0.5% | 14,500 |
| 2006/05/30 | 4,000 | 4,050 | 3,880 | 3,980 | -40 | -1% | 10,600 |
| 2006/05/29 | 4,100 | 4,100 | 4,000 | 4,020 | +20 | +0.5% | 9,500 |
| 2006/05/26 | 4,070 | 4,070 | 4,000 | 4,000 | -50 | -1.2% | 8,400 |
| 2006/05/25 | 4,040 | 4,100 | 3,970 | 4,050 | -10 | -0.2% | 8,200 |
| 2006/05/24 | 3,910 | 4,060 | 3,860 | 4,060 | +160 | +4.1% | 10,300 |
| 2006/05/23 | 3,920 | 4,040 | 3,850 | 3,900 | +50 | +1.3% | 10,600 |
| 2006/05/22 | 4,200 | 4,240 | 3,850 | 3,850 | -290 | -7% | 14,100 |
| 2006/05/19 | 4,080 | 4,150 | 3,900 | 4,140 | +60 | +1.5% | 18,700 |
| 2006/05/18 | 3,800 | 4,100 | 3,800 | 4,080 | +30 | +0.7% | 9,100 |
| 2006/05/17 | 3,930 | 4,050 | 3,800 | 4,050 | +140 | +3.6% | 9,600 |
| 2006/05/16 | 4,240 | 4,240 | 3,910 | 3,910 | -330 | -7.8% | 21,200 |
| 2006/05/15 | 4,210 | 4,330 | 4,200 | 4,240 | -250 | -5.6% | 16,800 |
| 2006/05/12 | 4,310 | 4,500 | 4,270 | 4,490 | +130 | +3% | 18,200 |
| 2006/05/11 | 4,320 | 4,400 | 4,280 | 4,360 | -40 | -0.9% | 9,100 |
| 2006/05/10 | 4,400 | 4,410 | 4,280 | 4,400 | +50 | +1.1% | 12,100 |
| 2006/05/09 | 4,360 | 4,370 | 4,290 | 4,350 | -20 | -0.5% | 6,100 |
| 2006/05/08 | 4,280 | 4,400 | 4,280 | 4,370 | +110 | +2.6% | 7,600 |
4601～
4650
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
