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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 3,850 | 3,885 | 3,750 | 3,750 | -145 | -3.7% | 49,800 |
| 2005/09/20 | 4,050 | 4,085 | 3,855 | 3,895 | -235 | -5.7% | 61,600 |
| 2005/09/16 | 4,180 | 4,180 | 4,100 | 4,130 | -40 | -1% | 31,200 |
| 2005/09/15 | 4,135 | 4,175 | 4,120 | 4,170 | +50 | +1.2% | 58,400 |
| 2005/09/14 | 4,020 | 4,125 | 3,995 | 4,120 | +90 | +2.2% | 41,400 |
| 2005/09/13 | 3,990 | 4,070 | 3,955 | 4,030 | +75 | +1.9% | 41,000 |
| 2005/09/12 | 4,045 | 4,075 | 3,905 | 3,955 | -50 | -1.2% | 29,800 |
| 2005/09/09 | 4,000 | 4,050 | 3,940 | 4,005 | -20 | -0.5% | 31,200 |
| 2005/09/08 | 4,125 | 4,130 | 3,935 | 4,025 | -125 | -3% | 79,800 |
| 2005/09/07 | 3,805 | 4,150 | 3,805 | 4,150 | +395 | +10.5% | 319,600 |
| 2005/09/06 | 3,695 | 3,795 | 3,665 | 3,755 | +80 | +2.2% | 34,800 |
| 2005/09/05 | 3,680 | 3,690 | 3,660 | 3,675 | -5 | -0.1% | 16,400 |
| 2005/09/02 | 3,725 | 3,725 | 3,655 | 3,680 | -50 | -1.3% | 21,400 |
| 2005/09/01 | 3,850 | 3,855 | 3,705 | 3,730 | -20 | -0.5% | 17,600 |
| 2005/08/31 | 3,700 | 3,815 | 3,675 | 3,750 | +50 | +1.4% | 22,200 |
| 2005/08/30 | 3,700 | 3,715 | 3,660 | 3,700 | -10 | -0.3% | 15,600 |
| 2005/08/29 | 3,700 | 3,750 | 3,700 | 3,710 | -35 | -0.9% | 13,000 |
| 2005/08/26 | 3,680 | 3,745 | 3,680 | 3,745 | ±0 | ±0% | 16,800 |
| 2005/08/25 | 3,845 | 3,845 | 3,700 | 3,745 | -50 | -1.3% | 26,400 |
| 2005/08/24 | 3,750 | 3,800 | 3,750 | 3,795 | -20 | -0.5% | 13,400 |
| 2005/08/23 | 3,800 | 3,855 | 3,705 | 3,815 | ±0 | ±0% | 39,200 |
| 2005/08/22 | 3,900 | 3,900 | 3,800 | 3,815 | -110 | -2.8% | 23,600 |
| 2005/08/19 | 3,995 | 4,025 | 3,920 | 3,925 | -40 | -1% | 37,800 |
| 2005/08/18 | 3,855 | 3,970 | 3,810 | 3,965 | +100 | +2.6% | 59,200 |
| 2005/08/17 | 3,670 | 3,880 | 3,670 | 3,865 | +195 | +5.3% | 63,800 |
| 2005/08/16 | 3,670 | 3,690 | 3,580 | 3,670 | -5 | -0.1% | 44,000 |
| 2005/08/15 | 3,805 | 3,815 | 3,670 | 3,675 | -140 | -3.7% | 53,000 |
| 2005/08/12 | 3,850 | 3,850 | 3,790 | 3,815 | +10 | +0.3% | 41,600 |
| 2005/08/11 | 3,925 | 3,985 | 3,805 | 3,805 | -90 | -2.3% | 72,000 |
| 2005/08/10 | 4,050 | 4,095 | 3,895 | 3,895 | +145 | +3.9% | 364,400 |
| 2005/08/09 | 3,645 | 3,795 | 3,645 | 3,750 | +135 | +3.7% | 117,800 |
| 2005/08/08 | 3,430 | 3,615 | 3,400 | 3,615 | -15 | -0.4% | 134,600 |
| 2005/08/05 | 3,745 | 3,825 | 3,625 | 3,630 | -40 | -1.1% | 93,200 |
| 2005/08/04 | 3,640 | 3,740 | 3,500 | 3,670 | -170 | -4.4% | 160,200 |
| 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 |
4801～
4850
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
