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 |
|---|---|---|---|---|---|---|---|
| 2022/04/14 | 1,458 | 1,481 | 1,443 | 1,461 | +3 | +0.2% | 68,000 |
| 2022/04/13 | 1,396 | 1,463 | 1,396 | 1,458 | +61 | +4.4% | 123,400 |
| 2022/04/12 | 1,396 | 1,418 | 1,380 | 1,397 | -57 | -3.9% | 83,700 |
| 2022/04/11 | 1,520 | 1,520 | 1,445 | 1,454 | -67 | -4.4% | 123,000 |
| 2022/04/08 | 1,453 | 1,525 | 1,453 | 1,521 | +84 | +5.8% | 188,700 |
| 2022/04/07 | 1,450 | 1,462 | 1,421 | 1,437 | -51 | -3.4% | 124,900 |
| 2022/04/06 | 1,514 | 1,521 | 1,462 | 1,488 | -73 | -4.7% | 168,500 |
| 2022/04/05 | 1,552 | 1,579 | 1,521 | 1,561 | +43 | +2.8% | 216,700 |
| 2022/04/04 | 1,448 | 1,521 | 1,430 | 1,518 | +79 | +5.5% | 169,100 |
| 2022/04/01 | 1,461 | 1,464 | 1,415 | 1,439 | -27 | -1.8% | 143,600 |
| 2022/03/31 | 1,415 | 1,471 | 1,405 | 1,466 | +33 | +2.3% | 215,600 |
| 2022/03/30 | 1,385 | 1,433 | 1,377 | 1,433 | +58 | +4.2% | 142,200 |
| 2022/03/29 | 1,359 | 1,392 | 1,359 | 1,375 | +17 | +1.3% | 91,000 |
| 2022/03/28 | 1,376 | 1,377 | 1,351 | 1,358 | -37 | -2.7% | 92,700 |
| 2022/03/25 | 1,400 | 1,401 | 1,348 | 1,395 | +22 | +1.6% | 133,600 |
| 2022/03/24 | 1,343 | 1,376 | 1,332 | 1,373 | +4 | +0.3% | 92,800 |
| 2022/03/23 | 1,376 | 1,401 | 1,360 | 1,369 | +17 | +1.3% | 118,000 |
| 2022/03/22 | 1,423 | 1,424 | 1,351 | 1,352 | -53 | -3.8% | 139,400 |
| 2022/03/18 | 1,369 | 1,409 | 1,369 | 1,405 | +36 | +2.6% | 136,300 |
| 2022/03/17 | 1,390 | 1,394 | 1,351 | 1,369 | +39 | +2.9% | 215,700 |
| 2022/03/16 | 1,310 | 1,339 | 1,284 | 1,330 | +71 | +5.6% | 182,400 |
| 2022/03/15 | 1,200 | 1,280 | 1,194 | 1,259 | +60 | +5% | 171,300 |
| 2022/03/14 | 1,196 | 1,223 | 1,191 | 1,199 | +3 | +0.3% | 144,200 |
| 2022/03/11 | 1,230 | 1,240 | 1,182 | 1,196 | -59 | -4.7% | 207,700 |
| 2022/03/10 | 1,255 | 1,277 | 1,238 | 1,255 | +55 | +4.6% | 157,300 |
| 2022/03/09 | 1,250 | 1,260 | 1,200 | 1,200 | -27 | -2.2% | 157,800 |
| 2022/03/08 | 1,231 | 1,279 | 1,219 | 1,227 | -37 | -2.9% | 205,100 |
| 2022/03/07 | 1,280 | 1,285 | 1,239 | 1,264 | -66 | -5% | 199,300 |
| 2022/03/04 | 1,364 | 1,369 | 1,310 | 1,330 | -46 | -3.3% | 156,100 |
| 2022/03/03 | 1,400 | 1,401 | 1,358 | 1,376 | +4 | +0.3% | 132,400 |
| 2022/03/02 | 1,426 | 1,437 | 1,366 | 1,372 | -67 | -4.7% | 225,900 |
| 2022/03/01 | 1,477 | 1,485 | 1,438 | 1,439 | -8 | -0.6% | 187,600 |
| 2022/02/28 | 1,419 | 1,456 | 1,404 | 1,447 | +26 | +1.8% | 262,100 |
| 2022/02/25 | 1,400 | 1,425 | 1,386 | 1,421 | +76 | +5.7% | 205,000 |
| 2022/02/24 | 1,387 | 1,401 | 1,335 | 1,345 | -43 | -3.1% | 226,600 |
| 2022/02/22 | 1,386 | 1,443 | 1,384 | 1,388 | -30 | -2.1% | 234,500 |
| 2022/02/21 | 1,400 | 1,428 | 1,384 | 1,418 | -20 | -1.4% | 203,900 |
| 2022/02/18 | 1,416 | 1,456 | 1,394 | 1,438 | -7 | -0.5% | 337,300 |
| 2022/02/17 | 1,501 | 1,501 | 1,436 | 1,445 | -72 | -4.7% | 413,100 |
| 2022/02/16 | 1,614 | 1,627 | 1,510 | 1,517 | -43 | -2.8% | 350,900 |
| 2022/02/15 | 1,581 | 1,604 | 1,548 | 1,560 | -17 | -1.1% | 256,200 |
| 2022/02/14 | 1,600 | 1,634 | 1,555 | 1,577 | -63 | -3.8% | 334,800 |
| 2022/02/10 | 1,612 | 1,671 | 1,605 | 1,640 | +40 | +2.5% | 363,800 |
| 2022/02/09 | 1,607 | 1,634 | 1,547 | 1,600 | +6 | +0.4% | 388,700 |
| 2022/02/08 | 1,652 | 1,658 | 1,592 | 1,594 | -87 | -5.2% | 495,900 |
| 2022/02/07 | 1,805 | 1,850 | 1,677 | 1,681 | -100 | -5.6% | 608,100 |
| 2022/02/04 | 1,760 | 1,792 | 1,707 | 1,781 | +28 | +1.6% | 450,800 |
| 2022/02/03 | 1,773 | 1,805 | 1,731 | 1,753 | -60 | -3.3% | 695,300 |
| 2022/02/02 | 1,702 | 1,820 | 1,701 | 1,813 | +151 | +9.1% | 850,700 |
| 2022/02/01 | 1,628 | 1,710 | 1,628 | 1,662 | +51 | +3.2% | 670,100 |
751～
800
件表示中 / 3047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 |
| セントラルＳＰ | 241,300円 | +7.1% | -22.1% | 2.07% | 16.68倍 | 1.05倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＦＦＪ | 146,900円 | +18.8% | -20.2% | 3.06% | 17.76倍 | 2.09倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ポート | 193,500円 | +26.9% | +32.1% | 0.13% | 13.10倍 | 3.38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 |
| 学 情 | 171,400円 | +14.6% | +4.8% | 3.91% | 9.98倍 | 1.59倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
市場注目の銘柄
チャート関連のコラム
