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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,228 | 2,271 | 2,200 | 2,231 | +6 | +0.3% | 55,400 |
| 2024/08/06 | 2,184 | 2,273 | 2,148 | 2,225 | +183 | +9% | 61,600 |
| 2024/08/05 | 2,154 | 2,190 | 1,980 | 2,042 | -239 | -10.5% | 128,900 |
| 2024/08/02 | 2,349 | 2,349 | 2,276 | 2,281 | -106 | -4.4% | 84,500 |
| 2024/08/01 | 2,459 | 2,459 | 2,376 | 2,387 | -68 | -2.8% | 44,900 |
| 2024/07/31 | 2,432 | 2,455 | 2,415 | 2,455 | +34 | +1.4% | 22,300 |
| 2024/07/30 | 2,440 | 2,440 | 2,415 | 2,421 | -31 | -1.3% | 18,500 |
| 2024/07/29 | 2,454 | 2,456 | 2,435 | 2,452 | +37 | +1.5% | 19,500 |
| 2024/07/26 | 2,407 | 2,434 | 2,406 | 2,415 | +8 | +0.3% | 25,200 |
| 2024/07/25 | 2,409 | 2,427 | 2,380 | 2,407 | -11 | -0.5% | 54,200 |
| 2024/07/24 | 2,420 | 2,435 | 2,415 | 2,418 | +7 | +0.3% | 21,600 |
| 2024/07/23 | 2,483 | 2,483 | 2,407 | 2,411 | -49 | -2% | 69,200 |
| 2024/07/22 | 2,516 | 2,516 | 2,460 | 2,460 | -54 | -2.1% | 32,100 |
| 2024/07/19 | 2,530 | 2,531 | 2,486 | 2,514 | -7 | -0.3% | 30,300 |
| 2024/07/18 | 2,538 | 2,554 | 2,518 | 2,521 | -9 | -0.4% | 22,700 |
| 2024/07/17 | 2,553 | 2,553 | 2,520 | 2,530 | +27 | +1.1% | 34,900 |
| 2024/07/16 | 2,530 | 2,543 | 2,500 | 2,503 | -22 | -0.9% | 22,600 |
| 2024/07/12 | 2,517 | 2,545 | 2,509 | 2,525 | +31 | +1.2% | 42,600 |
| 2024/07/11 | 2,513 | 2,513 | 2,466 | 2,494 | -19 | -0.8% | 61,800 |
| 2024/07/10 | 2,543 | 2,550 | 2,494 | 2,513 | -30 | -1.2% | 41,000 |
| 2024/07/09 | 2,517 | 2,550 | 2,517 | 2,543 | +23 | +0.9% | 37,700 |
| 2024/07/08 | 2,545 | 2,550 | 2,517 | 2,520 | -24 | -0.9% | 26,600 |
| 2024/07/05 | 2,542 | 2,565 | 2,530 | 2,544 | -5 | -0.2% | 25,200 |
| 2024/07/04 | 2,533 | 2,549 | 2,530 | 2,549 | +17 | +0.7% | 25,500 |
| 2024/07/03 | 2,508 | 2,535 | 2,498 | 2,532 | +39 | +1.6% | 30,000 |
| 2024/07/02 | 2,506 | 2,509 | 2,493 | 2,493 | -12 | -0.5% | 29,700 |
| 2024/07/01 | 2,514 | 2,514 | 2,479 | 2,505 | +32 | +1.3% | 31,800 |
| 2024/06/28 | 2,519 | 2,519 | 2,466 | 2,473 | -16 | -0.6% | 20,400 |
| 2024/06/27 | 2,494 | 2,505 | 2,481 | 2,489 | +5 | +0.2% | 27,600 |
| 2024/06/26 | 2,473 | 2,488 | 2,445 | 2,484 | +14 | +0.6% | 27,700 |
| 2024/06/25 | 2,452 | 2,489 | 2,452 | 2,470 | +21 | +0.9% | 68,200 |
| 2024/06/24 | 2,449 | 2,459 | 2,433 | 2,449 | +18 | +0.7% | 30,400 |
| 2024/06/21 | 2,450 | 2,476 | 2,430 | 2,431 | -24 | -1% | 38,400 |
| 2024/06/20 | 2,503 | 2,503 | 2,455 | 2,455 | -32 | -1.3% | 25,200 |
| 2024/06/19 | 2,488 | 2,502 | 2,476 | 2,487 | +7 | +0.3% | 41,700 |
| 2024/06/18 | 2,473 | 2,503 | 2,467 | 2,480 | +20 | +0.8% | 50,500 |
| 2024/06/17 | 2,449 | 2,460 | 2,430 | 2,460 | +11 | +0.4% | 29,600 |
| 2024/06/14 | 2,415 | 2,450 | 2,405 | 2,449 | +49 | +2% | 39,400 |
| 2024/06/13 | 2,423 | 2,423 | 2,397 | 2,400 | ±0 | ±0% | 18,100 |
| 2024/06/12 | 2,393 | 2,421 | 2,392 | 2,400 | +5 | +0.2% | 31,600 |
| 2024/06/11 | 2,400 | 2,406 | 2,394 | 2,395 | -4 | -0.2% | 29,600 |
| 2024/06/10 | 2,398 | 2,401 | 2,381 | 2,399 | +1 | ±0% | 38,400 |
| 2024/06/07 | 2,393 | 2,401 | 2,381 | 2,398 | +18 | +0.8% | 34,300 |
| 2024/06/06 | 2,394 | 2,395 | 2,368 | 2,380 | +25 | +1.1% | 25,300 |
| 2024/06/05 | 2,355 | 2,382 | 2,348 | 2,355 | -22 | -0.9% | 26,500 |
| 2024/06/04 | 2,330 | 2,389 | 2,326 | 2,377 | +52 | +2.2% | 35,000 |
| 2024/06/03 | 2,354 | 2,354 | 2,325 | 2,325 | -13 | -0.6% | 69,200 |
| 2024/05/31 | 2,339 | 2,350 | 2,325 | 2,338 | -5 | -0.2% | 57,700 |
| 2024/05/30 | 2,352 | 2,354 | 2,322 | 2,343 | -36 | -1.5% | 76,300 |
| 2024/05/29 | 2,410 | 2,410 | 2,375 | 2,379 | -32 | -1.3% | 37,700 |
201～
250
件表示中 / 3065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 | 209,400円 | +5.3% | +0.1% | 5.73% | 13.45倍 | 1.69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 |
| エフ・コード | 213,400円 | +94.9% | +53.8% | 0.00% | 20.22倍 | 3.86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 |
| 学 情 | 173,600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 |
| ナック | 56,100円 | +3.7% | -3.9% | 3.92% | 12.33倍 | 1.05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 |
| ヒビノ | 243,200円 | +11.0% | +1.9% | 3.29% | 10.28倍 | 2.11倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
