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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,445 | 2,450 | 2,418 | 2,428 | -17 | -0.7% | 20,000 |
| 2024/10/22 | 2,483 | 2,487 | 2,445 | 2,445 | -48 | -1.9% | 20,700 |
| 2024/10/21 | 2,495 | 2,495 | 2,475 | 2,493 | +8 | +0.3% | 12,100 |
| 2024/10/18 | 2,480 | 2,499 | 2,465 | 2,485 | +10 | +0.4% | 11,300 |
| 2024/10/17 | 2,487 | 2,490 | 2,458 | 2,475 | -12 | -0.5% | 19,100 |
| 2024/10/16 | 2,467 | 2,507 | 2,467 | 2,487 | +9 | +0.4% | 13,900 |
| 2024/10/15 | 2,480 | 2,487 | 2,461 | 2,478 | +21 | +0.9% | 16,300 |
| 2024/10/11 | 2,468 | 2,480 | 2,454 | 2,457 | -20 | -0.8% | 21,600 |
| 2024/10/10 | 2,489 | 2,489 | 2,468 | 2,477 | -12 | -0.5% | 17,700 |
| 2024/10/09 | 2,482 | 2,506 | 2,463 | 2,489 | +25 | +1% | 17,200 |
| 2024/10/08 | 2,486 | 2,486 | 2,453 | 2,464 | -22 | -0.9% | 13,700 |
| 2024/10/07 | 2,507 | 2,507 | 2,475 | 2,486 | -1 | ±0% | 28,000 |
| 2024/10/04 | 2,487 | 2,523 | 2,487 | 2,487 | +11 | +0.4% | 30,200 |
| 2024/10/03 | 2,464 | 2,486 | 2,449 | 2,476 | +41 | +1.7% | 27,800 |
| 2024/10/02 | 2,433 | 2,458 | 2,425 | 2,435 | -9 | -0.4% | 26,800 |
| 2024/10/01 | 2,433 | 2,453 | 2,425 | 2,444 | +11 | +0.5% | 27,100 |
| 2024/09/30 | 2,421 | 2,452 | 2,421 | 2,433 | -62 | -2.5% | 45,000 |
| 2024/09/27 | 2,545 | 2,550 | 2,477 | 2,495 | -39 | -1.5% | 62,200 |
| 2024/09/26 | 2,495 | 2,534 | 2,495 | 2,534 | +34 | +1.4% | 208,900 |
| 2024/09/25 | 2,517 | 2,527 | 2,493 | 2,500 | -17 | -0.7% | 64,800 |
| 2024/09/24 | 2,544 | 2,544 | 2,513 | 2,517 | -9 | -0.4% | 89,000 |
| 2024/09/20 | 2,564 | 2,564 | 2,520 | 2,526 | ±0 | ±0% | 50,800 |
| 2024/09/19 | 2,572 | 2,572 | 2,526 | 2,526 | -10 | -0.4% | 49,300 |
| 2024/09/18 | 2,592 | 2,592 | 2,513 | 2,536 | -53 | -2% | 39,600 |
| 2024/09/17 | 2,586 | 2,600 | 2,555 | 2,589 | +25 | +1% | 56,600 |
| 2024/09/13 | 2,555 | 2,575 | 2,549 | 2,564 | -10 | -0.4% | 32,800 |
| 2024/09/12 | 2,535 | 2,576 | 2,520 | 2,574 | +72 | +2.9% | 54,400 |
| 2024/09/11 | 2,501 | 2,535 | 2,472 | 2,502 | -19 | -0.8% | 44,700 |
| 2024/09/10 | 2,527 | 2,550 | 2,519 | 2,521 | -6 | -0.2% | 28,400 |
| 2024/09/09 | 2,480 | 2,527 | 2,472 | 2,527 | +25 | +1% | 50,800 |
| 2024/09/06 | 2,540 | 2,547 | 2,481 | 2,502 | -38 | -1.5% | 25,700 |
| 2024/09/05 | 2,500 | 2,566 | 2,492 | 2,540 | +34 | +1.4% | 39,500 |
| 2024/09/04 | 2,485 | 2,533 | 2,479 | 2,506 | -37 | -1.5% | 35,900 |
| 2024/09/03 | 2,505 | 2,560 | 2,496 | 2,543 | +48 | +1.9% | 49,500 |
| 2024/09/02 | 2,500 | 2,508 | 2,475 | 2,495 | -1 | ±0% | 29,500 |
| 2024/08/30 | 2,480 | 2,500 | 2,480 | 2,496 | +11 | +0.4% | 11,200 |
| 2024/08/29 | 2,490 | 2,511 | 2,471 | 2,485 | -15 | -0.6% | 29,100 |
| 2024/08/28 | 2,503 | 2,524 | 2,478 | 2,500 | -28 | -1.1% | 35,800 |
| 2024/08/27 | 2,495 | 2,530 | 2,495 | 2,528 | +18 | +0.7% | 31,100 |
| 2024/08/26 | 2,478 | 2,512 | 2,475 | 2,510 | +40 | +1.6% | 32,700 |
| 2024/08/23 | 2,456 | 2,470 | 2,447 | 2,470 | +25 | +1% | 16,800 |
| 2024/08/22 | 2,423 | 2,460 | 2,423 | 2,445 | +37 | +1.5% | 20,400 |
| 2024/08/21 | 2,410 | 2,425 | 2,401 | 2,408 | -25 | -1% | 8,800 |
| 2024/08/20 | 2,410 | 2,433 | 2,404 | 2,433 | +38 | +1.6% | 14,700 |
| 2024/08/19 | 2,407 | 2,435 | 2,395 | 2,395 | -11 | -0.5% | 29,100 |
| 2024/08/16 | 2,398 | 2,406 | 2,373 | 2,406 | +42 | +1.8% | 21,800 |
| 2024/08/15 | 2,337 | 2,393 | 2,302 | 2,364 | +66 | +2.9% | 41,200 |
| 2024/08/14 | 2,263 | 2,321 | 2,258 | 2,298 | +66 | +3% | 48,300 |
| 2024/08/13 | 2,260 | 2,264 | 2,218 | 2,232 | -15 | -0.7% | 36,200 |
| 2024/08/09 | 2,265 | 2,265 | 2,215 | 2,247 | +31 | +1.4% | 33,900 |
151～
200
件表示中 / 3066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 | 209,200円 | +5.3% | +0.1% | 5.74% | 13.44倍 | 1.68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 |
| 学 情 | 173,800円 | +14.6% | +4.8% | 3.86% | 10.12倍 | 1.61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 |
| 令和ＡＨ | 70,900円 | +12.8% | +10.2% | 3.53% | 24.21倍 | 8.71倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ナック | 56,000円 | +3.7% | -3.9% | 3.93% | 12.30倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| エフ・コード | 211,000円 | +94.9% | +53.8% | 0.00% | 19.98倍 | 3.82倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
