2410 キャリアデザインセンター

2410
2020/03/27
時価
55億円
PER 予
6.11倍
2010年以降
赤字-27倍
(2010-2019年)
PBR
1.29倍
2010年以降
0.52-7.01倍
(2010-2019年)
配当 予
5.77%
ROE 予
21.14%
ROA 予
14.86%
資料
Link
CSV,JSON

株価チャート

株価

3/30

前日 (3/27)
780
始値
780
高値
803
安値
772
終値 +2.31%
798
出来高 -12.43%
46,500

乖離率

株価(5日)
移動平均値
+3.91%
768
株価(25日)
移動平均値
-10.64%
893
出来高(5日)
移動平均値
-16.43%
55,640

2019/10/30~2020/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
03/30780803772798+2.31%46,50056億2941万-10.64%6.251.32
03/27789792767780+2.23%53,10055億243万-14.19%6.111.29
03/26773783745763-1.93%39,50053億8250万-17.69%5.971.26
03/25779794763778+8.06%76,40054億8832万-17.67%6.091.29
03/24691725688720+7.78%62,70050億7916万-25.08%5.641.19
03/23640673624668+2.77%111,60047億1233万-31.84%5.231.11
03/19703724647650-7.67%82,80045億8536万-35.06%5.091.08
03/18810846704704-11.56%94,80049億6629万-31.18%5.511.17
03/17773808739796+2.98%72,40056億1530万-23.75%6.231.32
03/16758814758773+2.38%64,90054億5305万-27.14%6.051.28
03/13760788734755-10.12%67,10053億2607万-30.09%5.911.25
03/12868879835840-3.78%54,70059億2569万-23.57%6.581.39
03/11907923872873-2.13%31,70061億5849万-21.63%6.841.45
03/10874901850892-0.34%84,70062億9252万-20.92%6.981.48
03/09932966892895-5.19%79,50063億1368万-21.83%7.011.48
03/06966971940944-4.45%39,40066億5935万-18.76%7.391.56
03/051,0021,012988988-1.3%30,80069億6974万-15.99%7.741.64
03/041,0001,0269931,001-0.3%37,40070億6145万-15.81%7.841.66
03/031,0491,0601,0041,004-1.47%27,70070億8261万-16.47%7.861.66
03/029991,0509981,019+2.31%39,10071億8843万-16.2%7.981.69
02/281,0571,063984996-9.7%68,60070億2618万-19.02%7.81.65
02/271,1511,1551,1021,103-5.97%27,70077億8100万-11.48%8.641.83
02/261,1701,1851,1351,173-0.09%31,50082億7481万-6.76%9.191.94
02/251,1801,1881,1651,174-5.09%35,50082億8186万-7.34%9.191.94
02/211,2011,2381,2011,237+2.15%21,20087億2629万-2.98%9.692.05
02/201,2381,2431,2071,211-1.22%20,90085億4287万-5.39%9.482
02/191,2141,2261,2141,226+2.08%20,50086億4869万-4.81%9.62.03
02/181,1771,2131,1701,201+1.78%42,00084億7233万-7.26%9.41.99
02/171,1931,2011,1801,180-1.83%27,60083億2419万-9.37%9.241.95
02/141,1971,2091,1871,202+0.42%20,70084億7938万-8.17%9.411.99
02/131,1981,2001,1861,197-0.17%14,50084億4411万-8.9%9.371.98
02/121,2241,2241,1911,199-2.12%20,70084億5822万-9.17%9.391.98
02/101,2251,2291,2011,225-0.08%21,00086億4164万-7.62%9.592.03
02/071,2401,2441,2231,226-0.89%16,10086億4869万-7.89%9.62.03
02/061,2251,2441,2211,237+0.98%22,00087億2629万-7.55%9.692.05
02/051,2231,2361,2101,225+0.16%22,80086億4164万-8.85%9.592.03
02/041,2291,2291,2011,223-0.57%17,50086億2753万-9.41%9.582.02
02/031,1801,2681,1761,230-6.25%49,80086億7691万-9.23%9.632.04
01/311,3101,3321,3081,312+0.15%19,80092億5537万-3.53%10.272.17
01/301,3151,3191,2941,310+0.38%20,50092億4126万-3.75%10.262.17
01/291,3151,3201,2921,305-0.68%18,10092億599万-4.11%10.222.16
01/281,2911,3231,2871,314+0.23%28,30092億6948万-3.52%10.292.18
01/271,3301,3331,3101,311-3.25%35,80092億4831万-3.82%10.272.17
01/241,3781,3801,3441,355-1.67%18,30095億5871万-0.59%10.612.24
01/231,4001,4051,3711,378-1.43%30,70097億2096万+1.1%10.792.28
01/221,4041,4101,3961,398-0.07%7,20098億6205万+2.79%10.952.31
01/211,3961,4071,3851,399+0.65%12,10098億6910万+3.1%10.962.32
01/201,3901,4071,3881,390+0.58%11,70098億561万+2.66%10.882.3
01/171,3791,4021,3711,382+0.44%18,70097億4918万+2.22%10.822.29
01/161,3971,3991,3721,376-1.43%12,20097億685万+1.85%10.782.28
01/151,4111,4111,3861,396-0.57%17,50098億4794万+3.41%10.932.31
01/141,3951,4071,3791,404+1.89%29,90099億437万+4.15%10.992.32
01/101,3591,3851,3551,378+2.07%22,80097億2096万+2.45%10.792.28
01/091,3561,3581,3391,350+0.67%23,30095億2344万+0.52%10.572.23
01/081,3451,3601,3211,341-0.52%25,80094億5995万-0.15%10.52.22
01/071,3351,3601,3351,348+1.2%13,90095億933万+0.45%10.562.23
01/061,3481,3481,3181,332-2.06%34,40093億9646万-0.75%10.432.2
2019
12/301,3911,3911,3561,360-2.65%22,00095億9398万+1.34%10.652.25
12/271,3931,4241,3911,397+0.65%40,20098億5499万+4.1%10.942.31
12/261,3851,3921,3751,388+0.87%22,00097億9150万+3.58%10.872.3
12/251,3571,3901,3571,376+1.55%33,20097億685万+2.84%10.782.28
12/241,3541,3601,3441,355+0.82%11,30095億5871万+1.42%10.612.24
12/231,3431,3571,3421,344+0.98%21,40094億8111万+0.67%10.522.22
12/201,3331,3381,3171,331+0.3%18,20093億8940万-0.22%10.422.2
12/191,3181,3331,3181,327+0.38%14,30093億6118万-0.45%10.392.2
12/181,3391,3451,3161,322-1.86%18,60093億2591万-0.75%10.352.19
12/171,3231,3521,3181,347+2.67%25,10095億227万+0.82%10.552.23
12/161,3441,3631,3121,312-2.31%33,20092億5537万-2.16%10.272.17
12/131,3301,3481,3211,343+2.75%36,50094億7405万-0.3%10.522.22
12/121,3011,3251,3011,307-1.21%32,40092億2010万-3.26%10.232.16
12/111,3351,3481,3171,323-0.45%10,50093億3297万-2.43%10.362.19
12/101,3411,3451,3251,329-0.52%15,40093億7529万-2.42%10.412.2
12/091,3551,3601,3361,336-1.18%22,70094億2467万-2.27%10.462.21
12/061,3441,3591,3441,352+0.67%7,60095億3754万-1.46%10.592.24
12/051,3521,3541,3351,343-0.52%7,50094億7405万-2.33%10.522.22
12/041,3401,3621,3221,350+0.9%14,20095億2344万-1.96%10.572.23
12/031,3291,3461,3101,338+0.53%9,10094億3878万-2.97%10.482.21
12/021,3401,3501,3231,331-0.15%17,90093億8940万-3.69%10.422.2
11/291,3321,3381,3211,333+0.6%9,50094億351万-3.82%10.442.21
11/281,3431,3431,3181,325-1.56%14,40093億4708万-4.61%10.382.19
11/271,3401,3531,3341,346+0.67%10,80094億9522万-3.37%10.542.23
11/261,3601,3631,3341,337-1.55%17,50094億3173万-4.16%10.472.21
11/251,3711,3711,3551,358+0.07%16,00095億7987万-2.58%10.632.25
11/221,3331,3701,3311,357+1.8%20,60095億7282万-2.51%10.632.25
11/211,3281,3501,3061,333+0.38%21,00094億351万-4.1%10.442.21
11/201,3351,3461,3221,328-0.52%18,00093億6824万-4.46%10.42.2
11/191,3171,3351,3081,335+2.06%22,20094億1762万-3.89%10.452.21
11/181,2981,3211,2731,308+0.38%53,30092億2715万-5.76%10.242.17
11/151,2961,3371,2961,303+0.31%46,60091億9188万-6.19%10.22.16
11/141,4551,4551,2841,299-9.54%143,30091億6366万-6.55%10.172.15
11/131,4711,4711,4181,436-2.38%24,000101億3011万+3.24%11.242.38
11/121,4521,4891,4521,471+1.31%18,700103億7702万+6.06%11.522.43
11/111,4371,4621,4311,452+1.04%13,100102億4298万+4.99%11.372.4
11/081,4561,4591,4281,437-0.21%15,500101億3717万+4.06%11.252.38
11/071,4571,4621,4341,440-1.64%9,200101億5833万+4.27%11.282.38
11/061,4571,4681,4451,464+0.48%8,800103億2764万+6.09%11.462.42
11/051,4741,4741,4501,457-0.27%14,600102億7826万+5.73%11.412.41
11/011,4261,4611,4261,461+2.1%23,300103億647万+5.87%11.442.42
10/311,4001,4381,4001,431+2.21%21,800100億9484万+3.62%11.212.37
10/301,3991,4031,3731,400-0.21%29,20098億7616万+1.3%10.962.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
9月期
186
18,600
4/14
65
6,510
2/23
236,000
2,360
4/13
--+90.23%
4/13
-28.03%
5/17
2011年
9月期
159
15,900
3/8
71
7,070
3/15
206,400
2,064
2/14
11億2164万4億9874万+36.46%
2/14
-41.73%
3/15
2012年
9月期
1,248
124,800
5/14
122
12,260
10/12

12,220
10/4
1,407,300
14,073
3/21
88億389万8億6204万+88.36%
3/22
-32.49%
6/15
2013年
9月期
1,299
129,900
8/26
449
44,900
10/16
518,400
5,184
8/26
91億6366万31億6742万+36.01%
4/24
-25.16%
6/7
2014年
9月期
1,291
4/2
737
73,700
2/4
281,400
2,814
2/10
91億723万51億9909万+17.29%
2/25
-19.53%
2/4
2015年
9月期
1,619
7/17
880
8/25
446,600
11/13
114億2107万62億787万+18.76%
6/15
-29.51%
8/25
2016年
9月期
1,359
11/26

11/25
726
2/12
235,200
11/12
95億8692万51億2149万+15.37%
11/12
-31.07%
2/12
2017年
9月期
1,699
9/13
870
11/9
219,100
11/15
119億8542万61億3732万+18.92%
11/17
-10.34%
2/3
2018年
9月期
2,100
7/25
1,466
8/6
379,400
8/1
148億1424万103億4175万+7.46%
9/25
-18.15%
8/6
2019年
9月期
1,705
7/12
1,270
8/29
99,900
8/1
120億2775万89億5908万+10.7%
9/26
-12.01%
8/2
最新798
2020/3/30
46,50056億2941万-10.64%
893

年間値上がり率

2007/12/28 vs 2006/12/29
-79%(0.21倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
-63%(0.37倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
95%(1.95倍)
2012/12/28 vs 2011/12/30
167%(2.67倍)
2013/12/30 vs 2012/12/28
118%(2.18倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
44%(1.44倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-54%(0.46倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/03/30 vs 2019/12/30
-41%(0.59倍)
過去安値
65円(2010/02/23)
1126%(12.26倍)
798円(3/30)