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 |
|---|---|---|---|---|---|---|---|
| 2005/10/27 | 3,550 | 3,550 | 3,430 | 3,480 | -30 | -0.9% | 7,200 |
| 2005/10/26 | 3,480 | 3,510 | 3,420 | 3,510 | ±0 | ±0% | 7,400 |
| 2005/10/25 | 3,550 | 3,570 | 3,480 | 3,510 | +30 | +0.9% | 21,200 |
| 2005/10/24 | 3,350 | 3,480 | 3,300 | 3,480 | +100 | +3% | 15,000 |
| 2005/10/21 | 3,260 | 3,390 | 3,220 | 3,380 | +120 | +3.7% | 13,500 |
| 2005/10/20 | 3,300 | 3,320 | 3,200 | 3,260 | -50 | -1.5% | 26,600 |
| 2005/10/19 | 3,440 | 3,440 | 3,300 | 3,310 | -140 | -4.1% | 50,900 |
| 2005/10/18 | 3,450 | 3,450 | 3,420 | 3,450 | ±0 | ±0% | 27,300 |
| 2005/10/17 | 3,440 | 3,450 | 3,430 | 3,450 | -10 | -0.3% | 12,700 |
| 2005/10/14 | 3,440 | 3,460 | 3,400 | 3,460 | +30 | +0.9% | 6,500 |
| 2005/10/13 | 3,510 | 3,510 | 3,430 | 3,430 | -90 | -2.6% | 16,100 |
| 2005/10/12 | 3,510 | 3,540 | 3,490 | 3,520 | -20 | -0.6% | 6,200 |
| 2005/10/11 | 3,660 | 3,680 | 3,540 | 3,540 | -110 | -3% | 15,700 |
| 2005/10/07 | 3,570 | 3,650 | 3,560 | 3,650 | +90 | +2.5% | 6,700 |
| 2005/10/06 | 3,500 | 3,600 | 3,500 | 3,560 | -90 | -2.5% | 14,200 |
| 2005/10/05 | 3,500 | 3,670 | 3,490 | 3,650 | +120 | +3.4% | 14,800 |
| 2005/10/04 | 3,600 | 3,680 | 3,470 | 3,530 | -80 | -2.2% | 37,100 |
| 2005/10/03 | 3,490 | 3,690 | 3,460 | 3,610 | +320 | +9.7% | 35,700 |
| 2005/09/30 | 3,260 | 3,320 | 3,200 | 3,290 | +20 | +0.6% | 38,000 |
| 2005/09/29 | 3,650 | 3,650 | 3,240 | 3,270 | -380 | -10.4% | 87,200 |
| 2005/09/28 | 3,500 | 3,680 | 3,400 | 3,650 | +150 | +4.3% | 24,600 |
| 2005/09/27 | 3,860 | 3,900 | 3,500 | 3,500 | -275 | -7.3% | 47,100 |
| 2005/09/26 | 3,750 | 3,850 | 3,750 | 3,775 | -100 | -2.6% | 48,400 |
| 2005/09/22 | 3,750 | 3,885 | 3,715 | 3,875 | +125 | +3.3% | 42,000 |
| 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 |
4851～
4900
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 | 226,300円 | +7.1% | +21.7% | 4.42% | 10.09倍 | 3.00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 | 108,000円 | +10.0% | -6.8% | 2.78% | 13.84倍 | 2.23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 | 113,100円 | +3.9% | +12.5% | 2.74% | 8.34倍 | 1.08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 | 29,100円 | -7.8% | -66.2% | 2.18% | 570.59倍 | 0.86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 | 274,500円 | +4.8% | +0.3% | 0.87% | 17.37倍 | 2.25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
