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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 871 | 894.5 | 851.5 | 894 | +41.5 | +4.9% | 68,800 |
| 2015/09/16 | 875.5 | 881 | 845 | 852.5 | -22.5 | -2.6% | 90,800 |
| 2015/09/15 | 886.5 | 909 | 875 | 875 | -15.5 | -1.7% | 70,400 |
| 2015/09/14 | 919 | 925 | 884 | 890.5 | -53 | -5.6% | 155,200 |
| 2015/09/11 | 882 | 947 | 875.5 | 943.5 | +49.5 | +5.5% | 139,600 |
| 2015/09/10 | 864.5 | 896.5 | 850 | 894 | +4 | +0.4% | 81,200 |
| 2015/09/09 | 883.5 | 895 | 856.5 | 890 | +46 | +5.5% | 92,200 |
| 2015/09/08 | 898.5 | 898.5 | 840.5 | 844 | -54.5 | -6.1% | 129,600 |
| 2015/09/07 | 900 | 916.5 | 876.5 | 898.5 | -21.5 | -2.3% | 162,400 |
| 2015/09/04 | 994 | 994 | 905.5 | 920 | -84.5 | -8.4% | 124,400 |
| 2015/09/03 | 1,040 | 1,045.5 | 987.5 | 1,004.5 | +13 | +1.3% | 115,400 |
| 2015/09/02 | 953 | 1,029.5 | 953 | 991.5 | -1.5 | -0.2% | 132,800 |
| 2015/09/01 | 1,075 | 1,082.5 | 988.5 | 993 | -99.5 | -9.1% | 184,600 |
| 2015/08/31 | 1,095 | 1,095 | 1,065 | 1,092.5 | +1.5 | +0.1% | 97,000 |
| 2015/08/28 | 1,102.5 | 1,134 | 1,086.5 | 1,091 | -6 | -0.5% | 112,000 |
| 2015/08/27 | 1,115.5 | 1,135 | 1,078 | 1,097 | -16.5 | -1.5% | 167,400 |
| 2015/08/26 | 1,188 | 1,188 | 1,098.5 | 1,113.5 | +25.5 | +2.3% | 320,000 |
| 2015/08/25 | 1,027.5 | 1,189.5 | 1,019 | 1,088 | +22 | +2.1% | 167,400 |
| 2015/08/24 | 1,114 | 1,162.5 | 1,065 | 1,066 | -123 | -10.3% | 198,400 |
| 2015/08/21 | 1,198.5 | 1,219.5 | 1,171 | 1,189 | -63 | -5% | 142,400 |
| 2015/08/20 | 1,245 | 1,295 | 1,226.5 | 1,252 | -5.5 | -0.4% | 64,000 |
| 2015/08/19 | 1,263 | 1,269.5 | 1,222.5 | 1,257.5 | -13.5 | -1.1% | 48,400 |
| 2015/08/18 | 1,320 | 1,320 | 1,262.5 | 1,271 | -10.5 | -0.8% | 56,400 |
| 2015/08/17 | 1,240 | 1,295.5 | 1,238 | 1,281.5 | +50 | +4.1% | 81,600 |
| 2015/08/14 | 1,182 | 1,244 | 1,178 | 1,231.5 | +49.5 | +4.2% | 58,000 |
| 2015/08/13 | 1,175.5 | 1,188 | 1,153.5 | 1,182 | -6 | -0.5% | 25,600 |
| 2015/08/12 | 1,192 | 1,200 | 1,163.5 | 1,188 | -12.5 | -1% | 33,400 |
| 2015/08/11 | 1,212.5 | 1,214 | 1,180.5 | 1,200.5 | -3.5 | -0.3% | 38,200 |
| 2015/08/10 | 1,125 | 1,215 | 1,125 | 1,204 | +58.5 | +5.1% | 93,000 |
| 2015/08/07 | 1,167.5 | 1,168 | 1,138.5 | 1,145.5 | -24 | -2.1% | 54,200 |
| 2015/08/06 | 1,240.5 | 1,240.5 | 1,168 | 1,169.5 | -32.5 | -2.7% | 60,600 |
| 2015/08/05 | 1,249 | 1,264 | 1,181 | 1,202 | -26.5 | -2.2% | 104,800 |
| 2015/08/04 | 1,145 | 1,228.5 | 1,145 | 1,228.5 | +80 | +7% | 139,600 |
| 2015/08/03 | 1,124 | 1,152.5 | 1,124 | 1,148.5 | +7.5 | +0.7% | 40,200 |
| 2015/07/31 | 1,145 | 1,150 | 1,122 | 1,141 | -3 | -0.3% | 35,400 |
| 2015/07/30 | 1,173.5 | 1,173.5 | 1,136.5 | 1,144 | -12 | -1% | 79,600 |
| 2015/07/29 | 1,174 | 1,174 | 1,142 | 1,156 | +17 | +1.5% | 59,800 |
| 2015/07/28 | 1,071.5 | 1,159.5 | 1,056 | 1,139 | +34.5 | +3.1% | 130,800 |
| 2015/07/27 | 1,150 | 1,150 | 1,099.5 | 1,104.5 | -57 | -4.9% | 168,800 |
| 2015/07/24 | 1,183.5 | 1,183.5 | 1,136 | 1,161.5 | +2 | +0.2% | 109,800 |
| 2015/07/23 | 1,095 | 1,187 | 1,095 | 1,159.5 | +77 | +7.1% | 225,800 |
| 2015/07/22 | 1,075 | 1,090 | 1,040.5 | 1,082.5 | -7.5 | -0.7% | 100,800 |
| 2015/07/21 | 1,048.5 | 1,095 | 1,032 | 1,090 | +77 | +7.6% | 151,400 |
| 2015/07/17 | 995 | 1,014.5 | 992.5 | 1,013 | +37.5 | +3.8% | 142,200 |
| 2015/07/16 | 960.5 | 976.5 | 955 | 975.5 | +18 | +1.9% | 61,600 |
| 2015/07/15 | 955 | 957.5 | 940.5 | 957.5 | +7 | +0.7% | 33,000 |
| 2015/07/14 | 960 | 960 | 941 | 950.5 | -4 | -0.4% | 42,600 |
| 2015/07/13 | 915 | 956 | 896 | 954.5 | +35 | +3.8% | 75,200 |
| 2015/07/10 | 937.5 | 942.5 | 897.5 | 919.5 | -5 | -0.5% | 68,000 |
| 2015/07/09 | 885.5 | 940 | 841 | 924.5 | +20.5 | +2.3% | 119,600 |
2351～
2400
件表示中 / 3045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 | 213,700円 | -7.9% | -21.3% | 5.62% | 14.50倍 | 1.85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 |
| ウィザス | 266,000円 | +3.0% | +2.5% | 2.26% | 25.32倍 | 4.00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 |
| ＦＦＪ | 143,700円 | +18.8% | -20.2% | 3.13% | 17.37倍 | 2.05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 |
| ツカダＧＨＤ | 54,800円 | +11.7% | +1.9% | 2.19% | 4.93倍 | 0.80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 |
| アゴーラＨＧ | 9,500円 | +9.8% | +162.1% | 0.00% | 68.84倍 | 6.51倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
