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 |
|---|---|---|---|---|---|---|---|
| 2005/08/03 | 4,130 | 4,200 | 3,680 | 3,840 | -320 | -7.7% | 158,600 |
| 2005/08/02 | 4,320 | 4,345 | 4,150 | 4,160 | -140 | -3.3% | 55,800 |
| 2005/08/01 | 4,265 | 4,365 | 4,225 | 4,300 | -30 | -0.7% | 60,000 |
| 2005/07/29 | 4,345 | 4,345 | 4,285 | 4,330 | -10 | -0.2% | 43,200 |
| 2005/07/28 | 4,370 | 4,370 | 4,265 | 4,340 | +50 | +1.2% | 78,000 |
| 2005/07/27 | 4,175 | 4,300 | 4,165 | 4,290 | +160 | +3.9% | 131,800 |
| 2005/07/26 | 4,100 | 4,185 | 4,075 | 4,130 | -10 | -0.2% | 51,000 |
| 2005/07/25 | 4,155 | 4,225 | 4,100 | 4,140 | +10 | +0.2% | 50,800 |
| 2005/07/22 | 4,115 | 4,150 | 4,065 | 4,130 | -30 | -0.7% | 51,200 |
| 2005/07/21 | 4,220 | 4,270 | 4,150 | 4,160 | -140 | -3.3% | 89,000 |
| 2005/07/20 | 4,120 | 4,340 | 4,115 | 4,300 | +240 | +5.9% | 277,800 |
| 2005/07/19 | 4,190 | 4,195 | 3,990 | 4,060 | -170 | -4% | 209,800 |
| 2005/07/15 | 4,470 | 4,490 | 4,050 | 4,230 | -255 | -5.7% | 330,800 |
| 2005/07/14 | 4,615 | 4,745 | 4,485 | 4,485 | -85 | -1.9% | 159,000 |
| 2005/07/13 | 4,785 | 4,835 | 4,480 | 4,570 | -65 | -1.4% | 267,200 |
| 2005/07/12 | 4,370 | 4,775 | 4,300 | 4,635 | +360 | +8.4% | 503,800 |
| 2005/07/11 | 4,300 | 4,485 | 4,225 | 4,275 | -130 | -3% | 163,800 |
| 2005/07/08 | 4,125 | 4,650 | 4,115 | 4,405 | +245 | +5.9% | 435,600 |
| 2005/07/07 | 3,810 | 4,220 | 3,765 | 4,160 | +360 | +9.5% | 316,400 |
| 2005/07/06 | 3,695 | 3,850 | 3,655 | 3,800 | +100 | +2.7% | 102,600 |
| 2005/07/05 | 3,750 | 3,790 | 3,700 | 3,700 | -50 | -1.3% | 45,000 |
| 2005/07/04 | 3,650 | 3,800 | 3,600 | 3,750 | +100 | +2.7% | 96,800 |
| 2005/07/01 | 3,680 | 3,725 | 3,650 | 3,650 | -45 | -1.2% | 47,600 |
| 2005/06/30 | 3,560 | 3,695 | 3,540 | 3,695 | +140 | +3.9% | 150,000 |
| 2005/06/29 | 3,525 | 3,625 | 3,520 | 3,555 | +105 | +3% | 162,000 |
| 2005/06/28 | 3,395 | 3,450 | 3,345 | 3,450 | +55 | +1.6% | 37,000 |
| 2005/06/27 | 3,425 | 3,435 | 3,350 | 3,395 | -30 | -0.9% | 20,600 |
| 2005/06/24 | 3,340 | 3,425 | 3,315 | 3,425 | +30 | +0.9% | 36,000 |
| 2005/06/23 | 3,425 | 3,450 | 3,390 | 3,395 | -30 | -0.9% | 26,400 |
| 2005/06/22 | 3,455 | 3,475 | 3,400 | 3,425 | -10 | -0.3% | 34,000 |
| 2005/06/21 | 3,405 | 3,575 | 3,390 | 3,435 | -50 | -1.4% | 150,000 |
| 2005/06/20 | 3,250 | 3,515 | 3,225 | 3,485 | +195 | +5.9% | 231,200 |
| 2005/06/17 | 3,250 | 3,340 | 3,240 | 3,290 | +65 | +2% | 81,600 |
| 2005/06/16 | 3,350 | 3,350 | 3,205 | 3,225 | -140 | -4.2% | 97,000 |
| 2005/06/15 | 3,220 | 3,375 | 3,200 | 3,365 | +175 | +5.5% | 253,600 |
| 2005/06/14 | 3,050 | 3,240 | 3,020 | 3,190 | +175 | +5.8% | 153,200 |
| 2005/06/13 | 3,020 | 3,040 | 3,000 | 3,015 | +25 | +0.8% | 32,200 |
| 2005/06/10 | 3,015 | 3,075 | 2,990 | 2,990 | -10 | -0.3% | 62,400 |
| 2005/06/09 | 3,050 | 3,060 | 2,965 | 3,000 | -35 | -1.2% | 33,400 |
| 2005/06/08 | 3,050 | 3,075 | 2,995 | 3,035 | +35 | +1.2% | 51,200 |
| 2005/06/07 | 3,005 | 3,065 | 2,945 | 3,000 | -10 | -0.3% | 93,200 |
| 2005/06/06 | 2,975 | 3,085 | 2,960 | 3,010 | -60 | -2% | 74,800 |
| 2005/06/03 | 3,150 | 3,195 | 3,045 | 3,070 | -80 | -2.5% | 73,600 |
| 2005/06/02 | 3,245 | 3,280 | 3,135 | 3,150 | -80 | -2.5% | 111,400 |
| 2005/06/01 | 3,195 | 3,240 | 3,065 | 3,230 | +135 | +4.4% | 232,800 |
| 2005/05/31 | 2,975 | 3,140 | 2,890 | 3,095 | +150 | +5.1% | 392,000 |
| 2005/05/30 | 2,820 | 2,945 | 2,795 | 2,945 | +125 | +4.4% | 214,800 |
| 2005/05/27 | 2,700 | 2,850 | 2,685 | 2,820 | +100 | +3.7% | 110,400 |
| 2005/05/26 | 2,750 | 2,785 | 2,710 | 2,720 | -95 | -3.4% | 100,800 |
| 2005/05/25 | 2,825 | 2,875 | 2,780 | 2,815 | +40 | +1.4% | 123,200 |
4601～
4650
件表示中 / 4805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 | 171,000円 | +5.7% | +11.0% | 4.68% | 7.93倍 | 2.35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 |
| コンフィデンス | 183,900円 | +20.2% | +22.7% | 3.53% | 12.76倍 | 1.89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 |
| 日ホスピス | 148,500円 | +31.7% | +36.2% | 0.00% | 13.89倍 | 4.55倍 |
|
末期がん患者など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 |
| ＭＤＮＴ | 4,700円 | +28.6% | - | 0.00% | - | 2.17倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ファーストロジ | 50,300円 | +5.1% | +3.8% | 1.59% | 14.24倍 | 2.10倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
