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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 3,710 | 3,710 | 3,650 | 3,680 | -70 | -1.9% | 4,400 |
| 2006/08/17 | 3,780 | 3,880 | 3,700 | 3,750 | -10 | -0.3% | 19,800 |
| 2006/08/16 | 3,710 | 3,760 | 3,710 | 3,760 | +60 | +1.6% | 9,600 |
| 2006/08/15 | 3,650 | 3,700 | 3,620 | 3,700 | +60 | +1.6% | 5,700 |
| 2006/08/14 | 3,600 | 3,650 | 3,580 | 3,640 | +40 | +1.1% | 7,300 |
| 2006/08/11 | 3,570 | 3,730 | 3,560 | 3,600 | +30 | +0.8% | 7,300 |
| 2006/08/10 | 3,540 | 3,570 | 3,520 | 3,570 | ±0 | ±0% | 6,300 |
| 2006/08/09 | 3,600 | 3,600 | 3,520 | 3,570 | -80 | -2.2% | 15,800 |
| 2006/08/08 | 3,650 | 3,690 | 3,600 | 3,650 | -30 | -0.8% | 4,000 |
| 2006/08/07 | 3,740 | 3,780 | 3,670 | 3,680 | -100 | -2.6% | 3,400 |
| 2006/08/04 | 3,820 | 3,820 | 3,710 | 3,780 | -40 | -1% | 5,700 |
| 2006/08/03 | 3,900 | 3,900 | 3,800 | 3,820 | -80 | -2.1% | 4,300 |
| 2006/08/02 | 3,840 | 3,900 | 3,810 | 3,900 | +60 | +1.6% | 3,200 |
| 2006/08/01 | 3,800 | 3,840 | 3,720 | 3,840 | +60 | +1.6% | 4,200 |
| 2006/07/31 | 3,710 | 3,800 | 3,680 | 3,780 | +170 | +4.7% | 7,300 |
| 2006/07/28 | 3,590 | 3,620 | 3,550 | 3,610 | -80 | -2.2% | 13,300 |
| 2006/07/27 | 3,620 | 3,690 | 3,580 | 3,690 | -100 | -2.6% | 7,800 |
| 2006/07/26 | 3,800 | 3,810 | 3,770 | 3,790 | +20 | +0.5% | 7,400 |
| 2006/07/25 | 3,800 | 3,840 | 3,760 | 3,770 | -10 | -0.3% | 6,500 |
| 2006/07/24 | 3,650 | 3,780 | 3,550 | 3,780 | -20 | -0.5% | 1,900 |
| 2006/07/21 | 3,800 | 3,810 | 3,720 | 3,800 | -70 | -1.8% | 7,000 |
| 2006/07/20 | 3,750 | 3,920 | 3,750 | 3,870 | +170 | +4.6% | 31,000 |
| 2006/07/19 | 3,700 | 3,790 | 3,500 | 3,700 | ±0 | ±0% | 35,100 |
| 2006/07/18 | 3,990 | 3,990 | 3,700 | 3,700 | -220 | -5.6% | 24,100 |
| 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 |
4651～
4700
件表示中 / 5113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 | 228,500円 | +7.1% | +21.7% | 4.38% | 10.19倍 | 3.03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 |
| フルハシＥＰＯ | 108,100円 | +10.0% | -6.8% | 2.78% | 13.85倍 | 2.24倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| レンティア | 112,200円 | +3.9% | +12.5% | 2.76% | 8.28倍 | 1.07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 |
| アドウェイズ | 29,300円 | -7.8% | -66.2% | 2.17% | 574.51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 |
| さくらさ | 278,100円 | +4.8% | +0.3% | 0.86% | 17.60倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
