2410 キャリアデザインセンター

2410
2020/07/08
時価
61億円
PER 予
6.82倍
2010年以降
赤字-27倍
(2010-2019年)
PBR
1.38倍
2010年以降
0.52-7.01倍
(2010-2019年)
配当 予
5.17%
ROE 予
20.22%
ROA 予
14.27%
資料
Link
CSV,JSON

株価チャート

株価

7/8

前日 (7/7)
879
始値
868
高値
886
安値
862
終値 -0.91%
871
出来高 -60.72%
21,800

乖離率

株価(5日)
移動平均値
-3.11%
899
株価(25日)
移動平均値
-10.48%
973
出来高(5日)
移動平均値
-31.4%
31,780

2020/02/12~2020/07/08

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
07/08868886862871-0.91%21,80061億4438万-10.48%6.821.38
07/07928929876879-5.08%55,50062億81万-10.12%6.881.39
07/06908926905926+1.87%21,30065億3237万-5.89%7.251.47
07/039099209009090%26,10064億1244万-7.81%7.121.44
07/02927928895909-1.2%34,20064億1244万-8.09%7.121.44
07/01944952920920-1.71%25,50064億9004万-7.35%7.21.46
06/30976990922936-1.47%45,70066億291万-6.12%7.331.48
06/29958985950950-2.96%23,80067億168万-5%7.441.5
06/261,0001,009968979-1.9%32,20069億625万-2.2%7.671.55
06/259671,005961998+2.04%41,50070億4029万0%7.821.58
06/24986986975978-0.81%13,00068億9920万-1.51%7.661.55
06/239909979749860%14,80069億5563万-0.4%7.721.56
06/22969998969986+0.41%19,10069億5563万0%7.721.56
06/191,0231,023982982-2.19%22,80069億2742万0%7.691.55
06/181,0091,0099831,004+0.2%16,30070億8261万+2.97%7.861.59
06/171,0001,0069761,002+0.5%19,00070億6850万+3.51%7.851.59
06/169651,015965997+4.95%38,70070億3323万+3.53%7.811.58
06/159881,004949950-3.36%27,00067億168万-1.04%7.441.5
06/12961993947983-2.77%64,10069億3447万+2.61%7.71.56
06/111,0441,0481,0041,011-4.26%28,90071億3199万+6.09%7.921.6
06/101,0481,0611,0341,056+0.28%30,50074億4944万+11.86%8.271.67
06/091,0491,0731,0381,053+0.86%33,70074億2828万+12.62%8.251.67
06/081,0081,0471,0081,044+3.57%30,10073億6479万+12.62%8.181.65
06/051,0011,0139851,008+0.7%19,00071億1083万+9.8%7.891.6
06/041,0111,0199801,001-0.99%44,70070億6145万+9.76%7.841.58
06/031,0151,0189891,011+0.2%33,10071億3199万+11.71%7.921.6
06/029931,0179901,009+1.51%24,10071億1788万+12.36%7.91.6
06/01984998984994+1.12%13,90070億1207万+11.69%7.781.57
05/299911,001976983-2.58%20,90069億3447万+11.2%7.71.56
05/281,0371,0379961,009-0.98%34,30071億1788万+14.79%7.91.6
05/271,0111,0229911,019+1.49%51,40071億8843万+16.72%7.981.61
05/269991,0169841,004+2.55%49,40070億8261万+15.8%7.861.59
05/25903980903979+8.9%63,10069億625万+13.7%7.671.55
05/22883904872899+2.86%39,80063億4190万+5.02%7.041.42
05/21904904870874-2.35%24,50061億6554万+2.34%6.841.38
05/20908908885895-1.43%25,30063億1368万+5.05%7.011.42
05/19899923889908+5.09%57,70064億539万+7.2%7.111.44
05/18830865821864+6.01%56,70060億9500万+2.73%6.771.37
05/15828842796815-1.21%45,60057億4933万-2.51%6.381.29
05/14877882823825-6.99%31,20058億1988万-0.72%6.461.31
05/13903908882887-2.95%39,00062億5725万+7.52%6.951.4
05/12920927897914+0.88%36,20064億4772万+11.87%7.161.45
05/11877918874906+6.97%57,50063億9128万+11.99%7.091.43
05/08805854796847+5.88%57,90059億7507万+5.48%6.631.34
05/07821828794800-1.96%45,90056億4352万-0.12%6.261.27
05/01826835813816-4.23%36,60057億5639万+2%6.391.29
04/30850859840852+2.9%56,00060億1034万+6.77%6.671.35
04/28856868828828-2.93%76,20058億4104万+4.15%6.481.31
04/27847869844853+2.52%27,30060億1740万+7.84%6.681.35
04/24845845824832-0.95%12,90058億6926万+6.12%6.521.32
04/23809843809840+4.35%25,60059億2569万+8.25%6.581.33
04/22829829772805-3.48%42,00056億7879万+4.41%6.31.27
04/21863871833834-3.36%38,50058億8336万+8.17%6.531.32
04/20858883853863+0.47%20,30060億8794万+12.37%6.761.37
04/17887887857859-0.69%18,00060億5972万+12.43%6.731.36
04/16864867848865+0.46%23,60061億205万+13.37%6.771.37
04/15871887858861-0.46%31,70060億7383万+12.84%6.741.36
04/14843870824865+3.1%39,10061億205万+13.07%6.771.37
04/13824848820839+2.82%58,40059億1864万+9.53%6.571.33
04/10782822755816+4.35%60,40057億5639万+5.97%6.391.29
04/09761791755782+4.13%46,00055億1654万+0.64%6.121.24
04/08743762714751+2.32%29,10052億9785万-4.45%5.881.19
04/07724762709734+5.01%44,50051億7792万-7.79%5.751.16
04/06680715651699+2.64%56,10049億3102万-13.38%5.471.11
04/03702708680681-0.15%41,90048億404万-16.85%5.331.08
04/02716716680682-4.75%24,70048億1110万-18.42%5.341.08
04/01768783708716-5.91%45,00050億5095万-16.36%5.611.13
03/31793802753761-4.64%26,00053億6839万-12.93%5.961.2
03/30780803772798+2.31%46,50056億2941万-10.64%6.251.26
03/27789792767780+2.23%53,10055億243万-14.19%6.111.24
03/26773783745763-1.93%39,50053億8250万-17.69%5.971.21
03/25779794763778+8.06%76,40054億8832万-17.67%6.091.23
03/24691725688720+7.78%62,70050億7916万-25.08%5.641.14
03/23640673624668+2.77%111,60047億1233万-31.84%5.231.06
03/19703724647650-7.67%82,80045億8536万-35.06%5.091.03
03/18810846704704-11.56%94,80049億6629万-31.18%5.511.11
03/17773808739796+2.98%72,40056億1530万-23.75%6.231.26
03/16758814758773+2.38%64,90054億5305万-27.14%6.051.22
03/13760788734755-10.12%67,10053億2607万-30.09%5.911.2
03/12868879835840-3.78%54,70059億2569万-23.57%6.581.33
03/11907923872873-2.13%31,70061億5849万-21.63%6.841.38
03/10874901850892-0.34%84,70062億9252万-20.92%6.981.41
03/09932966892895-5.19%79,50063億1368万-21.83%7.011.42
03/06966971940944-4.45%39,40066億5935万-18.76%7.391.49
03/051,0021,012988988-1.3%30,80069億6974万-15.99%7.741.56
03/041,0001,0269931,001-0.3%37,40070億6145万-15.81%7.841.58
03/031,0491,0601,0041,004-1.47%27,70070億8261万-16.47%7.861.59
03/029991,0509981,019+2.31%39,10071億8843万-16.2%7.981.61
02/281,0571,063984996-9.7%68,60070億2618万-19.02%7.81.58
02/271,1511,1551,1021,103-5.97%27,70077億8100万-11.48%8.641.75
02/261,1701,1851,1351,173-0.09%31,50082億7481万-6.76%9.191.86
02/251,1801,1881,1651,174-5.09%35,50082億8186万-7.34%9.191.86
02/211,2011,2381,2011,237+2.15%21,20087億2629万-2.98%9.691.96
02/201,2381,2431,2071,211-1.22%20,90085億4287万-5.39%9.481.92
02/191,2141,2261,2141,226+2.08%20,50086億4869万-4.81%9.61.94
02/181,1771,2131,1701,201+1.78%42,00084億7233万-7.26%9.41.9
02/171,1931,2011,1801,180-1.83%27,60083億2419万-9.37%9.241.87
02/141,1971,2091,1871,202+0.42%20,70084億7938万-8.17%9.411.9
02/131,1981,2001,1861,197-0.17%14,50084億4411万-8.9%9.371.9
02/121,2241,2241,1911,199-2.12%20,70084億5822万-9.17%9.391.9

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871
2020/7/8
21,80061億4438万-10.48%
973

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)
2020/07/08 vs 2019/12/30
-36%(0.64倍)
過去安値
65円(2010/02/23)
1238%(13.38倍)
871円(7/8)