キャリアリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,985 | 1,997 | 1,928 | 1,935 | -43 | -2.2% | 76,500 |
| 2022/06/27 | 2,028 | 2,048 | 1,960 | 1,978 | -16 | -0.8% | 129,900 |
| 2022/06/24 | 1,930 | 1,996 | 1,920 | 1,994 | +72 | +3.7% | 89,700 |
| 2022/06/23 | 1,840 | 1,977 | 1,840 | 1,922 | +73 | +3.9% | 144,500 |
| 2022/06/22 | 1,906 | 1,916 | 1,831 | 1,849 | -48 | -2.5% | 98,700 |
| 2022/06/21 | 1,817 | 1,905 | 1,817 | 1,897 | +120 | +6.8% | 125,000 |
| 2022/06/20 | 1,880 | 1,882 | 1,760 | 1,777 | -69 | -3.7% | 137,000 |
| 2022/06/17 | 1,802 | 1,849 | 1,801 | 1,846 | -3 | -0.2% | 97,900 |
| 2022/06/16 | 1,947 | 1,955 | 1,849 | 1,849 | -54 | -2.8% | 93,700 |
| 2022/06/15 | 1,951 | 1,982 | 1,891 | 1,903 | -41 | -2.1% | 160,000 |
| 2022/06/14 | 1,850 | 1,953 | 1,844 | 1,944 | +56 | +3% | 151,700 |
| 2022/06/13 | 1,800 | 1,894 | 1,786 | 1,888 | +52 | +2.8% | 178,900 |
| 2022/06/10 | 1,866 | 1,882 | 1,831 | 1,836 | -45 | -2.4% | 102,000 |
| 2022/06/09 | 1,921 | 1,921 | 1,877 | 1,881 | -39 | -2% | 94,400 |
| 2022/06/08 | 1,940 | 1,962 | 1,895 | 1,920 | +15 | +0.8% | 72,300 |
| 2022/06/07 | 1,927 | 1,942 | 1,905 | 1,905 | -26 | -1.3% | 86,700 |
| 2022/06/06 | 1,930 | 1,964 | 1,911 | 1,931 | -23 | -1.2% | 81,400 |
| 2022/06/03 | 2,016 | 2,044 | 1,954 | 1,954 | -23 | -1.2% | 136,300 |
| 2022/06/02 | 1,998 | 1,998 | 1,935 | 1,977 | -40 | -2% | 140,500 |
| 2022/06/01 | 2,060 | 2,073 | 2,017 | 2,017 | -41 | -2% | 124,200 |
| 2022/05/31 | 2,091 | 2,132 | 2,043 | 2,058 | -48 | -2.3% | 304,100 |
| 2022/05/30 | 1,952 | 2,117 | 1,946 | 2,106 | +225 | +12% | 569,600 |
| 2022/05/27 | 1,839 | 1,896 | 1,786 | 1,881 | +70 | +3.9% | 188,400 |
| 2022/05/26 | 1,822 | 1,870 | 1,811 | 1,811 | -13 | -0.7% | 86,400 |
| 2022/05/25 | 1,810 | 1,858 | 1,778 | 1,824 | +14 | +0.8% | 140,700 |
| 2022/05/24 | 1,897 | 1,902 | 1,794 | 1,810 | -72 | -3.8% | 172,500 |
| 2022/05/23 | 1,840 | 1,882 | 1,803 | 1,882 | +53 | +2.9% | 180,400 |
| 2022/05/20 | 1,807 | 1,829 | 1,782 | 1,829 | +23 | +1.3% | 159,000 |
| 2022/05/19 | 1,787 | 1,829 | 1,765 | 1,806 | -37 | -2% | 275,000 |
| 2022/05/18 | 1,893 | 1,893 | 1,812 | 1,843 | -38 | -2% | 411,800 |
| 2022/05/17 | 1,771 | 1,889 | 1,752 | 1,881 | +111 | +6.3% | 714,300 |
| 2022/05/16 | 1,600 | 1,770 | 1,588 | 1,770 | +300 | +20.4% | 944,200 |
| 2022/05/13 | 1,395 | 1,476 | 1,395 | 1,470 | +85 | +6.1% | 153,800 |
| 2022/05/12 | 1,413 | 1,413 | 1,384 | 1,385 | -58 | -4% | 104,200 |
| 2022/05/11 | 1,401 | 1,446 | 1,393 | 1,443 | +15 | +1.1% | 68,100 |
| 2022/05/10 | 1,430 | 1,435 | 1,391 | 1,428 | -13 | -0.9% | 70,500 |
| 2022/05/09 | 1,459 | 1,462 | 1,426 | 1,441 | -46 | -3.1% | 80,400 |
| 2022/05/06 | 1,485 | 1,492 | 1,431 | 1,487 | +2 | +0.1% | 122,100 |
| 2022/05/02 | 1,530 | 1,537 | 1,459 | 1,485 | +72 | +5.1% | 299,000 |
| 2022/04/28 | 1,400 | 1,413 | 1,372 | 1,413 | +4 | +0.3% | 45,000 |
| 2022/04/27 | 1,371 | 1,412 | 1,347 | 1,409 | +6 | +0.4% | 100,800 |
| 2022/04/26 | 1,388 | 1,410 | 1,378 | 1,403 | +32 | +2.3% | 68,000 |
| 2022/04/25 | 1,333 | 1,378 | 1,324 | 1,371 | -3 | -0.2% | 100,600 |
| 2022/04/22 | 1,411 | 1,411 | 1,363 | 1,374 | -55 | -3.8% | 96,100 |
| 2022/04/21 | 1,450 | 1,461 | 1,419 | 1,429 | -20 | -1.4% | 71,600 |
| 2022/04/20 | 1,455 | 1,484 | 1,436 | 1,449 | +14 | +1% | 65,100 |
| 2022/04/19 | 1,445 | 1,453 | 1,423 | 1,435 | ±0 | ±0% | 48,500 |
| 2022/04/18 | 1,426 | 1,441 | 1,405 | 1,435 | -8 | -0.6% | 57,100 |
| 2022/04/15 | 1,430 | 1,447 | 1,409 | 1,443 | -18 | -1.2% | 75,400 |
| 2022/04/14 | 1,458 | 1,481 | 1,443 | 1,461 | +3 | +0.2% | 68,000 |
701～
750
件表示中 / 3046件
類似銘柄と比較する
現在ご覧いただいている「キャリアリンク」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 |
|---|---|---|---|---|---|---|---|---|
| キャリアリンク | 216,300円 | -7.9% | -21.3% | 5.55% | 14.67倍 | 1.87倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ジーニー | 153,700円 | +49.8% | +87.9% | 0.00% | 12.48倍 | 2.69倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ウィザス | 273,500円 | +3.0% | +2.5% | 2.19% | 26.04倍 | 4.12倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ツカダＧＨＤ | 55,400円 | +11.7% | +1.9% | 2.17% | 4.98倍 | 0.81倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ポート | 192,800円 | +26.9% | +32.1% | 0.13% | 13.05倍 | 3.36倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
市場注目の銘柄
チャート関連のコラム
