キャリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,900 | 3,920 | 3,875 | 3,875 | -10 | -0.3% | 6,800 |
| 2017/09/29 | 3,865 | 3,925 | 3,860 | 3,885 | +5 | +0.1% | 15,700 |
| 2017/09/28 | 3,900 | 3,945 | 3,870 | 3,880 | -10 | -0.3% | 11,600 |
| 2017/09/27 | 3,975 | 4,000 | 3,845 | 3,890 | -90 | -2.3% | 19,000 |
| 2017/09/26 | 4,010 | 4,030 | 3,980 | 3,980 | -65 | -1.6% | 12,200 |
| 2017/09/25 | 3,995 | 4,050 | 3,990 | 4,045 | +60 | +1.5% | 11,700 |
| 2017/09/22 | 4,010 | 4,015 | 3,970 | 3,985 | -25 | -0.6% | 15,600 |
| 2017/09/21 | 3,995 | 4,020 | 3,970 | 4,010 | +35 | +0.9% | 10,000 |
| 2017/09/20 | 3,980 | 3,995 | 3,960 | 3,975 | -5 | -0.1% | 12,200 |
| 2017/09/19 | 4,025 | 4,025 | 3,970 | 3,980 | -20 | -0.5% | 13,000 |
| 2017/09/15 | 3,965 | 4,000 | 3,960 | 4,000 | +30 | +0.8% | 7,500 |
| 2017/09/14 | 3,990 | 4,000 | 3,970 | 3,970 | -10 | -0.3% | 8,000 |
| 2017/09/13 | 3,980 | 4,000 | 3,970 | 3,980 | -5 | -0.1% | 11,600 |
| 2017/09/12 | 3,995 | 4,015 | 3,970 | 3,985 | ±0 | ±0% | 14,800 |
| 2017/09/11 | 4,020 | 4,045 | 3,980 | 3,985 | +15 | +0.4% | 10,000 |
| 2017/09/08 | 3,990 | 4,050 | 3,965 | 3,970 | -75 | -1.9% | 23,200 |
| 2017/09/07 | 4,150 | 4,150 | 4,045 | 4,045 | -85 | -2.1% | 11,500 |
| 2017/09/06 | 4,115 | 4,220 | 4,090 | 4,130 | -85 | -2% | 17,000 |
| 2017/09/05 | 4,240 | 4,275 | 4,045 | 4,215 | +105 | +2.6% | 63,500 |
| 2017/09/04 | 4,200 | 4,220 | 4,095 | 4,110 | -70 | -1.7% | 19,600 |
| 2017/09/01 | 4,180 | 4,230 | 4,155 | 4,180 | +30 | +0.7% | 24,400 |
| 2017/08/31 | 4,180 | 4,220 | 4,145 | 4,150 | -10 | -0.2% | 9,800 |
| 2017/08/30 | 4,190 | 4,235 | 4,130 | 4,160 | -15 | -0.4% | 19,600 |
| 2017/08/29 | 4,100 | 4,180 | 4,080 | 4,175 | +65 | +1.6% | 23,800 |
| 2017/08/28 | 4,090 | 4,140 | 4,070 | 4,110 | +20 | +0.5% | 13,600 |
| 2017/08/25 | 4,070 | 4,120 | 4,070 | 4,090 | +15 | +0.4% | 6,800 |
| 2017/08/24 | 4,080 | 4,145 | 4,065 | 4,075 | -5 | -0.1% | 18,400 |
| 2017/08/23 | 4,080 | 4,080 | 4,030 | 4,080 | +20 | +0.5% | 8,700 |
| 2017/08/22 | 4,015 | 4,090 | 4,015 | 4,060 | +30 | +0.7% | 7,400 |
| 2017/08/21 | 4,025 | 4,040 | 4,005 | 4,030 | +5 | +0.1% | 5,000 |
| 2017/08/18 | 4,055 | 4,060 | 4,015 | 4,025 | -40 | -1% | 8,900 |
| 2017/08/17 | 4,055 | 4,065 | 4,020 | 4,065 | -10 | -0.2% | 11,700 |
| 2017/08/16 | 3,985 | 4,090 | 3,985 | 4,075 | +95 | +2.4% | 23,300 |
| 2017/08/15 | 4,130 | 4,130 | 3,970 | 3,980 | -190 | -4.6% | 43,100 |
| 2017/08/14 | 4,005 | 4,170 | 3,960 | 4,170 | +125 | +3.1% | 23,000 |
| 2017/08/10 | 4,085 | 4,105 | 4,035 | 4,045 | -15 | -0.4% | 15,400 |
| 2017/08/09 | 4,085 | 4,085 | 4,015 | 4,060 | ±0 | ±0% | 10,000 |
| 2017/08/08 | 4,125 | 4,125 | 4,050 | 4,060 | -70 | -1.7% | 12,100 |
| 2017/08/07 | 4,160 | 4,160 | 4,085 | 4,130 | -15 | -0.4% | 11,400 |
| 2017/08/04 | 4,060 | 4,145 | 4,035 | 4,145 | +85 | +2.1% | 9,700 |
| 2017/08/03 | 4,055 | 4,090 | 4,035 | 4,060 | +10 | +0.2% | 12,100 |
| 2017/08/02 | 4,070 | 4,120 | 4,020 | 4,050 | -20 | -0.5% | 17,100 |
| 2017/08/01 | 4,120 | 4,120 | 4,045 | 4,070 | -35 | -0.9% | 11,200 |
| 2017/07/31 | 4,090 | 4,120 | 4,075 | 4,105 | -15 | -0.4% | 5,900 |
| 2017/07/28 | 4,170 | 4,170 | 4,050 | 4,120 | -70 | -1.7% | 19,100 |
| 2017/07/27 | 4,275 | 4,275 | 4,165 | 4,190 | -70 | -1.6% | 12,900 |
| 2017/07/26 | 4,305 | 4,320 | 4,220 | 4,260 | -45 | -1% | 12,700 |
| 2017/07/25 | 4,390 | 4,390 | 4,285 | 4,305 | -55 | -1.3% | 15,600 |
| 2017/07/24 | 4,255 | 4,380 | 4,255 | 4,360 | +60 | +1.4% | 19,500 |
| 2017/07/21 | 4,330 | 4,340 | 4,295 | 4,300 | -20 | -0.5% | 13,700 |
1851～
1900
件表示中 / 2163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」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 | 31,800円 | +10.7% | +32.8% | 1.97% | 9.73倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 日 宣 | 67,900円 | +26.5% | +14.6% | 4.27% | 8.09倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| 川崎地質 | 259,700円 | +13.0% | -9.6% | 1.93% | 8.23倍 | 0.50倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| 日パレット | 168,000円 | -5.8% | -29.6% | 2.38% | 6.55倍 | 0.41倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| リファインバス | 81,000円 | +7.6% | +999.9% | 0.00% | 15.50倍 | 16.85倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
市場注目の銘柄
チャート関連のコラム
