キャリアデザインセンター(2410) 株価チャート・PER19.25倍・PBR2.72倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	2,610	2,629	2,610	2,616	13,200	2,603.4	2,681.0
10/20(火)	2,622	2,627	2,590	2,591	14,900	2,587.4	2,689.3
10/19(月)	2,633	2,652	2,622	2,623	16,900	2,579.8	2,698.2
10/16(金)	2,550	2,653	2,550	2,645	73,500	2,564.2	2,707.4
10/15(木)	2,520	2,546	2,509	2,542	45,400	2,535.4	2,716.9
10/14(水)	2,560	2,560	2,510	2,536	25,400	2,537.4	2,730.3
10/13(火)	2,549	2,565	2,529	2,553	25,100	2,542.8	2,743.4
10/09(金)	2,508	2,564	2,504	2,545	42,500	2,538.6	2,758.6
10/08(木)	2,543	2,545	2,500	2,501	46,000	2,541.6	2,774.9
10/07(水)	2,560	2,565	2,533	2,552	38,800	2,566.6	2,793.5
10/06(火)	2,532	2,567	2,527	2,563	41,000	2,590.0	2,808.8
10/05(月)	2,551	2,583	2,527	2,532	68,600	2,611.2	2,823.4
10/02(金)	2,592	2,609	2,517	2,560	125,400	2,676.0	2,838.9
10/01(木)	2,660	2,661	2,589	2,626	90,600	2,734.2	2,853.0
09/30(水)	2,670	2,693	2,658	2,669	87,200	2,781.0	2,864.9
09/29(火)	2,660	2,739	2,655	2,669	152,800	2,824.2	2,875.5
09/28(月)	2,850	2,884	2,843	2,856	157,100	2,867.4	2,885.3
09/25(金)	2,858	2,870	2,849	2,851	69,800	2,866.4	2,888.4
09/24(木)	2,886	2,890	2,859	2,860	81,900	2,866.2	2,892.9
09/18(金)	2,894	2,898	2,874	2,885	51,500	2,864.6	2,897.4
09/17(木)	2,849	2,893	2,849	2,885	50,300	2,849.8	2,898.4
09/16(水)	2,850	2,869	2,846	2,851	33,800	2,837.6	2,899.4
09/15(火)	2,867	2,876	2,830	2,850	52,600	2,830.4	2,900.2
09/14(月)	2,830	2,855	2,822	2,852	36,100	2,831.0	2,898.5
09/11(金)	2,800	2,826	2,783	2,811	33,300	2,837.0	2,896.9
09/10(木)	2,825	2,838	2,804	2,824	30,600	2,850.2	2,896.9
09/09(水)	2,848	2,848	2,810	2,815	54,200	2,858.0	2,896.2
09/08(火)	2,866	2,872	2,852	2,853	24,700	2,881.8	2,895.9
09/07(月)	2,898	2,898	2,869	2,882	24,900	2,901.4	2,898.5
09/04(金)	2,882	2,898	2,858	2,877	20,500	2,918.4	2,899.7
09/02(水)	2,939	2,939	2,863	2,863	59,000	2,930.0	2,901.2
09/01(火)	2,952	2,959	2,934	2,934	24,900	2,942.6	2,902.6
08/31(月)	2,967	2,979	2,943	2,951	23,800	2,940.0	2,902.2
08/28(金)	2,933	2,970	2,933	2,967	23,100	2,932.4	2,899.2
08/27(木)	2,945	2,963	2,930	2,935	16,400	2,923.4	2,895.7
08/26(水)	2,914	2,943	2,914	2,926	8,900	2,923.2	2,893.2
08/25(火)	2,913	2,938	2,910	2,921	14,200	2,920.8	2,891.0
08/24(月)	2,930	2,934	2,907	2,913	11,900	2,923.2	2,889.0
08/21(金)	2,934	2,947	2,921	2,922	9,500	2,933.6	2,888.8
08/20(木)	2,917	2,947	2,916	2,934	12,300	2,943.8	2,888.0
08/19(水)	2,918	2,932	2,902	2,914	16,000	2,938.6	2,887.8
08/18(火)	2,957	2,957	2,919	2,933	24,700	2,937.8	2,887.2
08/17(月)	2,984	2,984	2,940	2,965	28,500	2,925.6	2,885.6
08/14(金)	2,924	2,973	2,905	2,973	38,000	2,894.0	2,882.8
08/13(木)	2,900	2,910	2,890	2,908	11,900	2,861.8	2,879.3
08/12(水)	2,875	2,915	2,875	2,910	26,900	2,842.6	2,879.2
08/10(月)	2,836	2,896	2,819	2,872	53,600	2,821.6	2,878.4
08/07(金)	2,810	2,822	2,796	2,807	16,700	2,808.8	2,878.6
08/06(木)	2,812	2,838	2,804	2,812	24,300	2,831.0	2,879.7
08/05(水)	2,805	2,820	2,784	2,812	29,200	2,851.2	2,880.6
08/04(火)	2,800	2,830	2,785	2,805	33,900	2,871.6	2,882.2
08/03(月)	2,871	2,871	2,780	2,808	95,400	2,890.2	2,883.9
07/31(金)	2,880	2,935	2,880	2,918	50,100	2,913.6	2,887.0
07/30(木)	2,897	2,918	2,884	2,913	17,500	2,905.2	2,885.9
07/29(水)	2,910	2,927	2,891	2,914	17,300	2,898.2	2,882.9
07/28(火)	2,925	2,928	2,886	2,898	16,100	2,889.8	2,881.1
07/27(月)	2,885	2,925	2,885	2,925	19,700	2,884.6	2,879.4
07/24(金)	2,878	2,885	2,856	2,876	19,700	2,874.0	2,877.4
07/23(木)	2,873	2,884	2,864	2,878	13,500	2,880.2	2,874.6
07/22(水)	2,872	2,895	2,866	2,872	18,700	2,885.2	2,872.1
07/21(火)	2,872	2,889	2,862	2,872	16,000	2,896.4	2,859.6
07/17(金)	2,885	2,924	2,858	2,872	29,600	2,901.8	2,846.1
07/16(木)	2,900	2,921	2,893	2,907	12,900	2,905.8	2,832.2
07/15(水)	2,931	2,931	2,901	2,903	11,200	2,903.6	2,816.8
07/14(火)	2,928	2,928	2,900	2,928	11,700	2,900.0	2,801.4
07/13(月)	2,913	2,923	2,880	2,899	12,800	2,895.6	2,786.0
07/10(金)	2,881	2,911	2,881	2,892	18,400	2,893.6	2,771.5
07/09(木)	2,895	2,902	2,872	2,896	11,700	2,890.8	2,758.4
07/08(水)	2,910	2,910	2,879	2,885	13,400	2,878.4	2,744.2
07/07(火)	2,930	2,939	2,897	2,906	22,100	2,868.6	2,730.9
07/06(月)	2,883	2,923	2,883	2,889	24,000	2,857.4	2,716.1
07/03(金)	2,848	2,884	2,848	2,878	21,900	2,849.2	2,703.8
07/02(木)	2,824	2,856	2,824	2,834	20,000	2,850.8	2,690.3
07/01(水)	2,850	2,850	2,821	2,836	13,300	2,862.0	2,678.6
06/30(火)	2,850	2,867	2,822	2,850	16,700	2,862.6	2,665.5
06/29(月)	2,885	2,885	2,832	2,848	20,500	2,866.4	2,651.7
06/26(金)	2,889	2,889	2,850	2,886	15,700	2,867.8	2,636.0
06/25(木)	2,870	2,894	2,852	2,890	37,000	2,865.8	2,619.6
06/24(水)	2,874	2,875	2,825	2,839	23,500	2,849.0	2,601.8
06/23(火)	2,869	2,885	2,856	2,869	40,000	2,844.0	2,586.2
06/22(月)	2,878	2,882	2,829	2,855	26,900	2,782.2	2,570.6
06/19(金)	2,799	2,884	2,799	2,876	68,100	2,718.2	2,555.7
06/18(木)	2,810	2,810	2,751	2,806	79,800	2,647.6	2,540.2
06/17(水)	2,800	2,814	2,733	2,814	213,300	2,591.0	2,526.9
06/16(火)	2,536	2,560	2,536	2,560	10,800	2,531.8	2,515.4
06/15(月)	2,531	2,580	2,524	2,535	22,300	2,528.4	2,514.2
06/12(金)	2,548	2,548	2,508	2,523	14,700	2,528.6	2,514.5
06/11(木)	2,512	2,526	2,500	2,523	13,500	2,537.0	2,514.7
06/10(水)	2,537	2,540	2,515	2,518	18,000	2,540.6	2,514.4
06/09(火)	2,540	2,550	2,539	2,543	5,000	2,547.6	2,511.8
06/08(月)	2,546	2,566	2,530	2,536	15,900	2,546.0	2,507.0
06/05(金)	2,536	2,587	2,536	2,565	14,900	2,555.4	2,502.2
06/04(木)	2,525	2,550	2,512	2,541	11,600	2,550.4	2,495.8
06/03(水)	2,538	2,559	2,478	2,553	23,000	2,550.6	2,492.1
06/02(火)	2,596	2,596	2,504	2,535	24,300	2,541.4	2,488.1
06/01(月)	2,568	2,609	2,568	2,583	29,400	2,535.4	2,485.1
05/29(金)	2,558	2,565	2,538	2,540	30,900	2,510.0	2,480.2
05/28(木)	2,512	2,542	2,505	2,542	23,300	2,497.0	2,476.8
05/27(水)	2,500	2,515	2,491	2,507	13,400	2,478.0	2,473.5
05/26(火)	2,465	2,508	2,461	2,505	18,100	2,466.2	2,470.8
05/25(月)	2,500	2,506	2,449	2,456	20,500	2,461.2	2,468.1
05/22(金)	2,469	2,476	2,442	2,475	17,000	2,466.2	2,467.3
05/21(木)	2,476	2,476	2,447	2,447	20,400	2,469.0	2,466.0
05/20(水)	2,466	2,476	2,431	2,448	25,300	2,474.4	2,465.8
05/19(火)	2,480	2,489	2,473	2,480	13,800	2,490.2	2,466.8
05/18(月)	2,489	2,491	2,471	2,481	14,400	2,500.2	2,467.2
05/15(金)	2,495	2,508	2,482	2,489	13,100	2,512.4	2,466.2
05/14(木)	2,518	2,520	2,465	2,474	27,000	2,520.0	2,465.0
05/13(水)	2,525	2,541	2,525	2,527	13,400	2,528.6	2,464.6
05/12(火)	2,549	2,555	2,524	2,530	19,400	2,513.8	2,462.2
05/11(月)	2,532	2,545	2,512	2,542	16,200	2,492.0	2,459.7
05/08(金)	2,502	2,532	2,491	2,527	35,800	2,467.2	2,455.0
05/07(木)	2,539	2,547	2,500	2,517	39,700	2,442.8	2,450.7
05/01(金)	2,461	2,476	2,436	2,453	115,700	2,429.0	2,448.3
04/30(木)	2,411	2,421	2,398	2,421	38,100	2,429.0	2,447.7
04/28(火)	2,420	2,445	2,400	2,418	14,100	2,436.8	2,449.4
04/27(月)	2,454	2,454	2,393	2,405	28,100	2,445.0	2,449.6
04/24(金)	2,446	2,454	2,442	2,448	11,100	2,455.0	2,448.4
04/23(木)	2,452	2,455	2,435	2,453	10,300	2,457.4	2,446.8
04/22(水)	2,460	2,466	2,442	2,460	10,200	2,454.8	2,447.2
04/21(火)	2,458	2,464	2,455	2,459	6,900	2,450.4	2,447.0
04/20(月)	2,444	2,461	2,444	2,455	5,200	2,445.6	2,446.3
04/17(金)	2,440	2,469	2,440	2,460	12,300	2,443.0	2,446.5
04/16(木)	2,447	2,451	2,440	2,440	7,000	2,439.6	2,447.0
04/15(水)	2,446	2,455	2,427	2,438	12,400	2,446.2	2,450.0
04/14(火)	2,443	2,457	2,430	2,435	12,300	2,456.4	2,452.9
04/13(月)	2,456	2,460	2,442	2,442	8,400	2,460.6	2,455.1
04/10(金)	2,473	2,477	2,441	2,443	15,300	2,464.0	2,458.4
04/09(木)	2,489	2,489	2,466	2,473	7,100	2,468.6	2,460.7
04/08(水)	2,462	2,489	2,462	2,489	11,700	2,467.4	2,459.3
04/07(火)	2,460	2,462	2,445	2,456	12,000	2,462.8	2,460.0
04/06(月)	2,467	2,473	2,451	2,459	26,000	2,456.8	2,463.8
04/03(金)	2,491	2,501	2,465	2,466	22,200	2,448.8	2,468.2
04/02(木)	2,466	2,511	2,460	2,467	50,200	2,446.8	2,470.3
04/01(水)	2,444	2,474	2,426	2,466	21,600	2,441.0	2,471.2
03/31(火)	2,399	2,449	2,399	2,426	13,700	2,440.4	2,470.2
03/30(月)	2,408	2,433	2,369	2,419	30,100	2,439.8	2,470.7
03/27(金)	2,425	2,470	2,425	2,456	11,500	2,431.2	2,472.3
03/26(木)	2,454	2,463	2,422	2,438	18,200	2,421.6	2,471.4
03/25(水)	2,469	2,491	2,462	2,463	19,100	2,426.6	2,471.2
03/24(火)	2,423	2,436	2,399	2,423	22,400	2,424.8	2,471.2
03/23(月)	2,392	2,394	2,360	2,376	30,800	2,428.8	2,472.1
03/19(木)	2,454	2,455	2,408	2,408	42,000	2,445.4	2,475.3
03/18(水)	2,448	2,480	2,448	2,463	10,200	2,458.6	2,476.4
03/17(火)	2,443	2,467	2,443	2,454	12,800	2,468.6	2,474.2
03/16(月)	2,459	2,470	2,440	2,443	15,900	2,480.0	2,472.1
03/13(金)	2,465	2,480	2,452	2,459	19,600	2,489.4	2,472.2
03/12(木)	2,511	2,511	2,470	2,474	13,300	2,502.4	2,470.2
03/11(水)	2,513	2,535	2,513	2,513	13,400	2,507.8	2,467.7
03/10(火)	2,520	2,543	2,508	2,511	11,700	2,493.0	2,463.3
03/09(月)	2,451	2,491	2,437	2,490	29,400	2,492.2	2,460.8
03/06(金)	2,502	2,530	2,488	2,524	9,900	2,504.0	2,458.4
03/05(木)	2,460	2,528	2,460	2,501	22,200	2,513.0	2,456.9
03/04(水)	2,475	2,475	2,406	2,439	40,100	2,516.6	2,456.4
03/03(火)	2,543	2,543	2,507	2,507	18,900	2,526.8	2,458.6
03/02(月)	2,543	2,562	2,510	2,549	30,000	2,513.4	2,459.5
02/27(金)	2,519	2,569	2,515	2,569	31,600	2,491.6	2,458.5
02/26(木)	2,489	2,520	2,485	2,519	24,300	2,469.4	2,455.2
02/25(水)	2,440	2,490	2,440	2,490	24,700	2,452.4	2,455.0
02/24(火)	2,440	2,460	2,415	2,440	31,900	2,441.2	2,457.1
02/20(金)	2,465	2,473	2,440	2,440	20,600	2,445.6	2,461.0
02/19(木)	2,451	2,464	2,418	2,458	17,500	2,446.6	2,465.7
02/18(水)	2,460	2,464	2,434	2,434	32,900	2,446.4	2,469.2
02/17(火)	2,458	2,458	2,422	2,434	23,600	2,446.4	2,472.6
02/16(月)	2,467	2,467	2,438	2,462	20,900	2,441.4	2,476.3
02/13(金)	2,465	2,477	2,439	2,445	55,300	2,429.4	2,477.4
02/12(木)	2,439	2,458	2,439	2,457	18,300	2,429.4	2,477.8
02/10(火)	2,414	2,438	2,414	2,434	13,400	2,420.0	2,476.7
02/09(月)	2,438	2,438	2,397	2,409	22,800	2,415.2	2,476.1
02/06(金)	2,455	2,455	2,395	2,402	35,900	2,414.2	2,477.9
02/05(木)	2,409	2,445	2,409	2,445	16,800	2,423.2	2,479.4
02/04(水)	2,406	2,420	2,399	2,410	44,400	2,420.6	2,479.2
02/03(火)	2,407	2,419	2,400	2,410	29,900	2,435.6	2,479.9
02/02(月)	2,430	2,445	2,397	2,404	76,000	2,451.2	2,479.6
01/30(金)	2,428	2,460	2,418	2,447	19,900	2,469.6	2,479.1
01/29(木)	2,472	2,473	2,430	2,432	23,400	2,486.0	2,475.2
01/28(水)	2,485	2,485	2,457	2,485	21,100	2,504.2	2,472.3
01/27(火)	2,496	2,498	2,479	2,488	13,000	2,504.8	2,467.5
01/26(月)	2,528	2,528	2,482	2,496	22,600	2,509.6	2,462.3
01/23(金)	2,523	2,553	2,520	2,529	17,200	2,519.0	2,456.4
01/22(木)	2,500	2,529	2,492	2,523	16,100	2,520.6	2,449.0
01/21(水)	2,500	2,501	2,470	2,488	22,500	2,527.8	2,441.6
01/20(火)	2,543	2,543	2,510	2,512	13,700	2,539.2	2,436.2
01/19(月)	2,540	2,557	2,534	2,543	11,700	2,540.6	2,430.8
01/16(金)	2,559	2,559	2,537	2,537	10,800	2,537.4	2,423.7
01/15(木)	2,534	2,559	2,526	2,559	14,400	2,528.0	2,418.3
01/14(水)	2,519	2,546	2,514	2,545	12,300	2,506.8	2,412.0
01/13(火)	2,533	2,533	2,501	2,519	25,700	2,483.8	2,406.2
01/09(金)	2,491	2,535	2,490	2,527	29,600	2,464.0	2,401.7
01/08(木)	2,458	2,490	2,455	2,490	17,800	2,449.4	2,397.6
01/07(水)	2,430	2,453	2,423	2,453	14,200	2,439.4	2,396.6
01/06(火)	2,420	2,438	2,419	2,430	17,300	2,436.8	2,395.0
01/05(月)	2,459	2,465	2,420	2,420	26,400	2,436.2	2,394.0
12/30(火)	2,440	2,458	2,427	2,454	64,100	2,432.8	2,392.6
12/29(月)	2,445	2,466	2,433	2,440	35,500	2,420.0	2,387.9
12/26(金)	2,443	2,443	2,430	2,440	16,600	2,402.2	2,385.1
12/25(木)	2,411	2,430	2,411	2,427	17,700	2,385.8	2,380.5
12/24(水)	2,390	2,411	2,390	2,403	12,700	2,373.4	2,374.6
12/23(火)	2,364	2,420	2,364	2,390	33,900	2,364.6	2,371.5
12/22(月)	2,380	2,380	2,345	2,351	21,100	2,356.4	2,369.9
12/19(金)	2,361	2,399	2,358	2,358	15,400	2,354.8	2,369.1
12/18(木)	2,355	2,381	2,326	2,365	25,500	2,351.0	2,369.1
12/17(水)	2,351	2,359	2,330	2,359	13,600	2,348.2	2,366.9
12/16(火)	2,340	2,358	2,330	2,349	11,000	2,352.0	2,362.9
12/15(月)	2,320	2,351	2,315	2,343	21,200	2,355.4	2,359.0
12/12(金)	2,367	2,367	2,330	2,339	23,100	2,367.2	2,354.3
12/11(木)	2,378	2,381	2,346	2,351	23,600	2,379.6	2,349.6
12/10(水)	2,365	2,380	2,362	2,378	9,300	2,389.6	2,344.1
12/09(火)	2,401	2,406	2,366	2,366	15,000	2,395.2	2,337.1
12/08(月)	2,391	2,418	2,390	2,402	8,900	2,406.8	2,330.2
12/05(金)	2,402	2,413	2,383	2,401	15,600	2,419.2	2,321.4
12/04(木)	2,403	2,422	2,394	2,401	26,400	2,421.8	2,312.4
12/03(水)	2,450	2,450	2,401	2,406	25,200	2,422.8	2,303.9
12/02(火)	2,465	2,479	2,416	2,424	25,200	2,418.6	2,296.2
12/01(月)	2,420	2,473	2,406	2,464	44,600	2,400.8	2,287.8
11/28(金)	2,406	2,421	2,400	2,414	19,000	2,382.2	2,278.0
11/27(木)	2,380	2,406	2,380	2,406	21,700	2,364.4	2,270.2
11/26(水)	2,351	2,390	2,341	2,385	33,500	2,339.0	2,261.6
11/25(火)	2,372	2,373	2,328	2,335	27,000	2,327.2	-
11/21(金)	2,313	2,374	2,313	2,371	33,200	2,330.2	-
11/20(木)	2,297	2,325	2,278	2,325	79,000	2,322.2	-
11/19(水)	2,330	2,340	2,260	2,279	135,600	2,328.6	-
11/18(火)	2,350	2,350	2,310	2,326	28,000	2,334.8	-
11/17(月)	2,354	2,355	2,325	2,350	35,100	2,321.6	-
11/14(金)	2,342	2,389	2,328	2,331	91,900	2,301.8	-
11/13(木)	2,410	2,455	2,339	2,357	215,000	2,280.6	-
11/12(水)	2,271	2,317	2,245	2,310	86,700	2,253.8	-
11/11(火)	2,260	2,268	2,230	2,260	60,300	2,234.2	-
11/10(月)	2,217	2,259	2,202	2,251	23,600	2,223.0	-
11/07(金)	2,191	2,229	2,191	2,225	16,400	2,211.4	-
11/06(木)	2,212	2,237	2,200	2,223	30,000	2,203.0	-
11/05(水)	2,194	2,212	2,163	2,212	42,000	2,193.4	-
11/04(火)	2,187	2,220	2,161	2,204	30,000	2,188.6	-
10/31(金)	2,201	2,202	2,179	2,193	62,400	2,190.8	-
10/30(木)	2,175	2,200	2,174	2,183	21,800	2,195.0	-
10/29(水)	2,208	2,208	2,157	2,175	41,200	2,201.8	-
10/28(火)	2,194	2,199	2,147	2,188	90,500	2,210.8	-
10/27(月)	2,210	2,237	2,183	2,215	34,600	2,211.6	-
10/24(金)	2,243	2,243	2,206	2,214	23,000	2,206.4	-
10/23(木)	2,216	2,226	2,195	2,217	13,500	2,197.6	-
10/22(水)	2,181	2,220	2,180	2,220	30,900	2,193.6	-
10/21(火)	2,192	2,204	2,181	2,192	79,300	2,186.6	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

キャリアデザインセンター (2410.T)