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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 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 |
| 2006/03/27 | 4,480 | 4,500 | 4,340 | 4,380 | -70 | -1.6% | 10,200 |
| 2006/03/24 | 4,380 | 4,450 | 4,340 | 4,450 | +70 | +1.6% | 11,800 |
| 2006/03/23 | 4,380 | 4,470 | 4,310 | 4,380 | +20 | +0.5% | 16,300 |
| 2006/03/22 | 4,270 | 4,390 | 4,220 | 4,360 | +130 | +3.1% | 14,100 |
| 2006/03/20 | 4,190 | 4,230 | 4,130 | 4,230 | +40 | +1% | 6,600 |
| 2006/03/17 | 4,110 | 4,200 | 4,090 | 4,190 | +30 | +0.7% | 5,200 |
| 2006/03/16 | 4,340 | 4,340 | 4,110 | 4,160 | -180 | -4.1% | 9,500 |
| 2006/03/15 | 4,400 | 4,440 | 4,340 | 4,340 | -20 | -0.5% | 8,900 |
| 2006/03/14 | 4,450 | 4,450 | 4,340 | 4,360 | -30 | -0.7% | 13,400 |
| 2006/03/13 | 4,310 | 4,390 | 4,290 | 4,390 | +120 | +2.8% | 11,700 |
| 2006/03/10 | 4,300 | 4,330 | 4,240 | 4,270 | -20 | -0.5% | 10,100 |
| 2006/03/09 | 4,090 | 4,290 | 4,050 | 4,290 | +250 | +6.2% | 21,500 |
| 2006/03/08 | 4,070 | 4,120 | 3,980 | 4,040 | -60 | -1.5% | 21,000 |
| 2006/03/07 | 4,150 | 4,200 | 4,100 | 4,100 | -190 | -4.4% | 9,700 |
| 2006/03/06 | 4,100 | 4,300 | 4,050 | 4,290 | +140 | +3.4% | 16,700 |
| 2006/03/03 | 4,150 | 4,220 | 4,020 | 4,150 | -50 | -1.2% | 15,800 |
| 2006/03/02 | 4,390 | 4,470 | 4,200 | 4,200 | -170 | -3.9% | 16,600 |
| 2006/03/01 | 4,230 | 4,450 | 4,220 | 4,370 | -110 | -2.5% | 19,100 |
| 2006/02/28 | 4,620 | 4,620 | 4,400 | 4,480 | -90 | -2% | 11,600 |
| 2006/02/27 | 4,750 | 4,770 | 4,520 | 4,570 | -60 | -1.3% | 33,300 |
| 2006/02/24 | 4,430 | 4,680 | 4,310 | 4,630 | +100 | +2.2% | 30,300 |
| 2006/02/23 | 4,560 | 4,780 | 4,530 | 4,530 | +70 | +1.6% | 64,200 |
| 2006/02/22 | 4,130 | 4,500 | 4,000 | 4,460 | +430 | +10.7% | 36,100 |
| 2006/02/21 | 3,780 | 4,030 | 3,680 | 4,030 | +500 | +14.2% | 47,800 |
| 2006/02/20 | 3,660 | 3,960 | 3,430 | 3,530 | -390 | -9.9% | 68,300 |
| 2006/02/17 | 4,200 | 4,280 | 3,820 | 3,920 | -390 | -9% | 34,500 |
| 2006/02/16 | 4,350 | 4,500 | 4,210 | 4,310 | -40 | -0.9% | 16,400 |
| 2006/02/15 | 4,400 | 4,450 | 4,270 | 4,350 | +50 | +1.2% | 34,900 |
| 2006/02/14 | 4,290 | 4,450 | 3,890 | 4,300 | -90 | -2.1% | 57,600 |
| 2006/02/13 | 4,650 | 4,700 | 4,390 | 4,390 | -500 | -10.2% | 36,800 |
| 2006/02/10 | 4,950 | 4,980 | 4,590 | 4,890 | -90 | -1.8% | 39,200 |
| 2006/02/09 | 5,030 | 5,100 | 4,900 | 4,980 | -170 | -3.3% | 39,300 |
4701～
4750
件表示中 / 5081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 | 187,100円 | +7.1% | +21.7% | 5.08% | 8.34倍 | 2.48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 |
| マーチャント | 34,400円 | +3.5% | +152.5% | 0.58% | 49.50倍 | 2.49倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| コンフィデンス | 153,100円 | +13.2% | +9.0% | 4.90% | 10.50倍 | 1.64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 |
| フロンティアＩ | 213,200円 | +13.1% | +24.2% | 5.30% | 9.42倍 | 1.07倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ステムセル研 | 95,300円 | +12.0% | +5.1% | 0.00% | 30.23倍 | 3.69倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
