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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 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 |
| 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 |
4901～
4950
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 | 226,500円 | +7.1% | +21.7% | 4.42% | 10.10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 | 108,000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 | 275,000円 | +4.8% | +0.3% | 0.87% | 17.40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
