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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 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 |
| 2005/05/24 | 2,705 | 2,880 | 2,625 | 2,775 | +30 | +1.1% | 316,200 |
| 2005/05/23 | 2,550 | 2,815 | 2,550 | 2,745 | +225 | +8.9% | 186,400 |
| 2005/05/20 | 2,475 | 2,675 | 2,465 | 2,520 | +5 | +0.2% | 90,400 |
| 2005/05/19 | 2,515 | 2,545 | 2,460 | 2,515 | +55 | +2.2% | 51,200 |
| 2005/05/18 | 2,450 | 2,550 | 2,400 | 2,460 | -40 | -1.6% | 42,800 |
| 2005/05/17 | 2,675 | 2,690 | 2,450 | 2,500 | -125 | -4.8% | 65,800 |
| 2005/05/16 | 2,660 | 2,775 | 2,625 | 2,625 | -25 | -0.9% | 71,400 |
| 2005/05/13 | 2,845 | 2,845 | 2,590 | 2,650 | -145 | -5.2% | 219,400 |
| 2005/05/12 | 2,675 | 3,095 | 2,675 | 2,795 | +200 | +7.7% | 424,800 |
| 2005/05/11 | 2,535 | 2,685 | 2,510 | 2,595 | +70 | +2.8% | 113,800 |
| 2005/05/10 | 2,520 | 2,535 | 2,500 | 2,525 | +25 | +1% | 26,000 |
| 2005/05/09 | 2,540 | 2,540 | 2,485 | 2,500 | -15 | -0.6% | 15,800 |
| 2005/05/06 | 2,430 | 2,530 | 2,430 | 2,515 | +95 | +3.9% | 30,000 |
| 2005/05/02 | 2,500 | 2,500 | 2,420 | 2,420 | -30 | -1.2% | 17,800 |
| 2005/04/28 | 2,400 | 2,495 | 2,400 | 2,450 | +45 | +1.9% | 20,800 |
| 2005/04/27 | 2,450 | 2,450 | 2,380 | 2,405 | -60 | -2.4% | 31,600 |
4851～
4900
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
