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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 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 |
| 2006/05/02 | 4,260 | 4,310 | 4,190 | 4,260 | ±0 | ±0% | 7,200 |
| 2006/05/01 | 4,260 | 4,280 | 4,180 | 4,260 | +20 | +0.5% | 5,200 |
| 2006/04/28 | 4,280 | 4,280 | 4,130 | 4,240 | -10 | -0.2% | 9,600 |
| 2006/04/27 | 4,300 | 4,300 | 4,200 | 4,250 | -50 | -1.2% | 12,900 |
| 2006/04/26 | 4,300 | 4,380 | 4,240 | 4,300 | +50 | +1.2% | 14,500 |
| 2006/04/25 | 4,110 | 4,300 | 4,070 | 4,250 | +220 | +5.5% | 20,200 |
| 2006/04/24 | 4,010 | 4,150 | 3,950 | 4,030 | -80 | -1.9% | 37,000 |
| 2006/04/21 | 4,180 | 4,330 | 4,110 | 4,110 | -90 | -2.1% | 23,100 |
| 2006/04/20 | 4,440 | 4,440 | 4,200 | 4,200 | -230 | -5.2% | 22,600 |
| 2006/04/19 | 4,550 | 4,550 | 4,390 | 4,430 | -70 | -1.6% | 10,000 |
| 2006/04/18 | 4,350 | 4,550 | 4,350 | 4,500 | ±0 | ±0% | 10,700 |
| 2006/04/17 | 4,730 | 4,770 | 4,470 | 4,500 | -280 | -5.9% | 26,800 |
| 2006/04/14 | 4,580 | 4,780 | 4,470 | 4,780 | +180 | +3.9% | 35,400 |
| 2006/04/13 | 4,580 | 4,650 | 4,560 | 4,600 | +80 | +1.8% | 8,100 |
| 2006/04/12 | 4,620 | 4,620 | 4,520 | 4,520 | -110 | -2.4% | 16,600 |
| 2006/04/11 | 4,720 | 4,720 | 4,570 | 4,630 | -100 | -2.1% | 6,200 |
| 2006/04/10 | 4,600 | 4,730 | 4,500 | 4,730 | +80 | +1.7% | 9,600 |
| 2006/04/07 | 4,710 | 4,710 | 4,630 | 4,650 | -80 | -1.7% | 14,000 |
| 2006/04/06 | 4,720 | 4,790 | 4,720 | 4,730 | +10 | +0.2% | 7,300 |
| 2006/04/05 | 4,730 | 4,800 | 4,630 | 4,720 | -30 | -0.6% | 18,600 |
| 2006/04/04 | 4,880 | 4,880 | 4,720 | 4,750 | -50 | -1% | 20,000 |
| 2006/04/03 | 4,700 | 4,860 | 4,630 | 4,800 | +100 | +2.1% | 55,700 |
| 2006/03/31 | 4,740 | 4,750 | 4,660 | 4,700 | +20 | +0.4% | 20,700 |
| 2006/03/30 | 4,730 | 4,730 | 4,640 | 4,680 | +50 | +1.1% | 24,300 |
| 2006/03/29 | 4,450 | 4,650 | 4,410 | 4,630 | +230 | +5.2% | 31,400 |
| 2006/03/28 | 4,390 | 4,450 | 4,310 | 4,400 | +20 | +0.5% | 5,800 |
4701～
4750
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 | 227,000円 | +7.1% | +21.7% | 4.41% | 10.12倍 | 3.01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 | 108,500円 | +10.0% | -6.8% | 2.76% | 13.90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 | 278,500円 | +4.8% | +0.3% | 0.86% | 17.62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
