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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 8,000 | 8,020 | 7,850 | 7,970 | +60 | +0.8% | 26,200 |
| 2017/02/22 | 8,040 | 8,100 | 7,900 | 7,910 | -10 | -0.1% | 30,200 |
| 2017/02/21 | 8,140 | 8,150 | 7,850 | 7,920 | -270 | -3.3% | 49,900 |
| 2017/02/20 | 8,580 | 8,580 | 8,160 | 8,190 | -410 | -4.8% | 70,000 |
| 2017/02/17 | 8,540 | 8,700 | 8,440 | 8,600 | +300 | +3.6% | 71,800 |
| 2017/02/16 | 8,250 | 8,590 | 8,210 | 8,300 | +60 | +0.7% | 54,300 |
| 2017/02/15 | 8,310 | 8,490 | 8,090 | 8,240 | +80 | +1% | 46,300 |
| 2017/02/14 | 8,560 | 8,580 | 8,040 | 8,160 | -440 | -5.1% | 95,000 |
| 2017/02/13 | 8,810 | 8,860 | 8,530 | 8,600 | -300 | -3.4% | 47,800 |
| 2017/02/10 | 9,050 | 9,110 | 8,750 | 8,900 | -90 | -1% | 45,500 |
| 2017/02/09 | 8,780 | 9,250 | 8,700 | 8,990 | -10 | -0.1% | 66,700 |
| 2017/02/08 | 8,330 | 9,080 | 8,270 | 9,000 | +590 | +7% | 94,800 |
| 2017/02/07 | 9,040 | 9,050 | 8,400 | 8,410 | -600 | -6.7% | 81,800 |
| 2017/02/06 | 9,180 | 9,290 | 8,600 | 9,010 | -20 | -0.2% | 70,700 |
| 2017/02/03 | 9,280 | 9,580 | 8,250 | 9,030 | -170 | -1.8% | 184,900 |
| 2017/02/02 | 9,700 | 10,060 | 9,110 | 9,200 | -200 | -2.1% | 217,300 |
| 2017/02/01 | 8,650 | 9,570 | 8,400 | 9,400 | +1,050 | +12.6% | 311,900 |
| 2017/01/31 | 8,500 | 8,650 | 8,200 | 8,350 | -100 | -1.2% | 64,600 |
| 2017/01/30 | 8,190 | 8,850 | 8,150 | 8,450 | +110 | +1.3% | 98,600 |
| 2017/01/27 | 8,450 | 9,150 | 8,160 | 8,340 | +590 | +7.6% | 410,700 |
| 2017/01/26 | 8,040 | 8,310 | 7,750 | 7,750 | -140 | -1.8% | 104,400 |
| 2017/01/25 | 7,810 | 8,000 | 7,450 | 7,890 | +100 | +1.3% | 84,100 |
| 2017/01/24 | 7,200 | 8,020 | 7,150 | 7,790 | +620 | +8.6% | 163,700 |
| 2017/01/23 | 7,040 | 7,420 | 6,870 | 7,170 | +330 | +4.8% | 122,500 |
| 2017/01/20 | 6,620 | 6,860 | 6,520 | 6,840 | +220 | +3.3% | 30,200 |
| 2017/01/19 | 6,740 | 6,900 | 6,550 | 6,620 | -110 | -1.6% | 23,000 |
| 2017/01/18 | 6,560 | 6,960 | 6,510 | 6,730 | +240 | +3.7% | 59,400 |
| 2017/01/17 | 7,010 | 7,100 | 6,490 | 6,490 | -640 | -9% | 69,400 |
| 2017/01/16 | 6,820 | 7,130 | 6,810 | 7,130 | +310 | +4.5% | 85,700 |
| 2017/01/13 | 7,010 | 7,300 | 6,520 | 6,820 | -90 | -1.3% | 206,100 |
| 2017/01/12 | 6,230 | 7,050 | 5,920 | 6,910 | +860 | +14.2% | 227,000 |
| 2017/01/11 | 6,300 | 6,640 | 5,960 | 6,050 | -150 | -2.4% | 113,400 |
| 2017/01/10 | 5,480 | 6,310 | 5,480 | 6,200 | +720 | +13.1% | 101,600 |
| 2017/01/06 | 5,590 | 5,620 | 5,440 | 5,480 | -190 | -3.4% | 38,200 |
| 2017/01/05 | 5,800 | 5,820 | 5,560 | 5,670 | -90 | -1.6% | 44,600 |
| 2017/01/04 | 5,740 | 6,020 | 5,660 | 5,760 | +10 | +0.2% | 43,400 |
| 2016/12/30 | 5,750 | 5,870 | 5,700 | 5,750 | -110 | -1.9% | 27,100 |
| 2016/12/29 | 5,920 | 5,920 | 5,750 | 5,860 | -160 | -2.7% | 43,200 |
| 2016/12/28 | 5,750 | 6,080 | 5,700 | 6,020 | +440 | +7.9% | 73,300 |
| 2016/12/27 | 5,900 | 5,900 | 5,550 | 5,580 | -270 | -4.6% | 34,400 |
| 2016/12/26 | 5,680 | 5,860 | 5,550 | 5,850 | +350 | +6.4% | 53,100 |
| 2016/12/22 | 5,270 | 5,540 | 5,250 | 5,500 | +30 | +0.5% | 69,900 |
| 2016/12/21 | 5,070 | 5,580 | 5,020 | 5,470 | +470 | +9.4% | 90,300 |
| 2016/12/20 | 4,810 | 5,000 | 4,810 | 5,000 | +200 | +4.2% | 18,500 |
| 2016/12/19 | 4,715 | 4,900 | 4,675 | 4,800 | +130 | +2.8% | 15,700 |
| 2016/12/16 | 4,815 | 4,815 | 4,630 | 4,670 | -180 | -3.7% | 31,900 |
| 2016/12/15 | 5,060 | 5,070 | 4,725 | 4,850 | -140 | -2.8% | 24,200 |
| 2016/12/14 | 5,200 | 5,210 | 4,920 | 4,990 | -150 | -2.9% | 18,500 |
| 2016/12/13 | 4,800 | 5,140 | 4,765 | 5,140 | +270 | +5.5% | 32,000 |
| 2016/12/12 | 4,800 | 5,080 | 4,715 | 4,870 | +170 | +3.6% | 36,500 |
2001～
2050
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
