チャーム・ケア・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,487 | 1,507 | 1,478 | 1,507 | +24 | +1.6% | 74,100 |
| 2024/04/26 | 1,469 | 1,485 | 1,445 | 1,483 | +14 | +1% | 54,500 |
| 2024/04/25 | 1,495 | 1,507 | 1,461 | 1,469 | -17 | -1.1% | 55,600 |
| 2024/04/24 | 1,491 | 1,502 | 1,479 | 1,486 | -3 | -0.2% | 57,800 |
| 2024/04/23 | 1,480 | 1,496 | 1,470 | 1,489 | +17 | +1.2% | 35,500 |
| 2024/04/22 | 1,464 | 1,483 | 1,462 | 1,472 | +11 | +0.8% | 79,900 |
| 2024/04/19 | 1,478 | 1,491 | 1,435 | 1,461 | -43 | -2.9% | 80,700 |
| 2024/04/18 | 1,470 | 1,515 | 1,455 | 1,504 | +21 | +1.4% | 108,100 |
| 2024/04/17 | 1,516 | 1,516 | 1,443 | 1,483 | -30 | -2% | 139,800 |
| 2024/04/16 | 1,546 | 1,546 | 1,491 | 1,513 | -41 | -2.6% | 141,300 |
| 2024/04/15 | 1,555 | 1,569 | 1,531 | 1,554 | -27 | -1.7% | 68,100 |
| 2024/04/12 | 1,561 | 1,588 | 1,561 | 1,581 | +20 | +1.3% | 65,700 |
| 2024/04/11 | 1,550 | 1,569 | 1,544 | 1,561 | -5 | -0.3% | 54,700 |
| 2024/04/10 | 1,596 | 1,637 | 1,562 | 1,566 | -29 | -1.8% | 86,300 |
| 2024/04/09 | 1,616 | 1,616 | 1,587 | 1,595 | -2 | -0.1% | 51,500 |
| 2024/04/08 | 1,614 | 1,630 | 1,580 | 1,597 | +10 | +0.6% | 90,300 |
| 2024/04/05 | 1,539 | 1,597 | 1,532 | 1,587 | +36 | +2.3% | 126,600 |
| 2024/04/04 | 1,531 | 1,563 | 1,510 | 1,551 | +27 | +1.8% | 88,800 |
| 2024/04/03 | 1,542 | 1,563 | 1,524 | 1,524 | -27 | -1.7% | 92,800 |
| 2024/04/02 | 1,565 | 1,585 | 1,544 | 1,551 | -10 | -0.6% | 86,600 |
| 2024/04/01 | 1,632 | 1,633 | 1,553 | 1,561 | -72 | -4.4% | 140,400 |
| 2024/03/29 | 1,654 | 1,677 | 1,632 | 1,633 | -15 | -0.9% | 96,300 |
| 2024/03/28 | 1,604 | 1,649 | 1,604 | 1,648 | +53 | +3.3% | 181,500 |
| 2024/03/27 | 1,550 | 1,599 | 1,534 | 1,595 | +58 | +3.8% | 130,100 |
| 2024/03/26 | 1,545 | 1,551 | 1,514 | 1,537 | -9 | -0.6% | 89,100 |
| 2024/03/25 | 1,543 | 1,569 | 1,539 | 1,546 | +3 | +0.2% | 100,800 |
| 2024/03/22 | 1,513 | 1,545 | 1,502 | 1,543 | +27 | +1.8% | 76,000 |
| 2024/03/21 | 1,530 | 1,530 | 1,497 | 1,516 | +16 | +1.1% | 118,500 |
| 2024/03/19 | 1,466 | 1,505 | 1,462 | 1,500 | +28 | +1.9% | 71,400 |
| 2024/03/18 | 1,475 | 1,480 | 1,465 | 1,472 | +13 | +0.9% | 73,700 |
| 2024/03/15 | 1,450 | 1,473 | 1,441 | 1,459 | -6 | -0.4% | 84,600 |
| 2024/03/14 | 1,500 | 1,500 | 1,453 | 1,465 | -35 | -2.3% | 83,200 |
| 2024/03/13 | 1,524 | 1,524 | 1,477 | 1,500 | -8 | -0.5% | 143,800 |
| 2024/03/12 | 1,454 | 1,518 | 1,442 | 1,508 | +46 | +3.1% | 241,700 |
| 2024/03/11 | 1,419 | 1,475 | 1,410 | 1,462 | +35 | +2.5% | 280,300 |
| 2024/03/08 | 1,382 | 1,439 | 1,382 | 1,427 | +45 | +3.3% | 186,800 |
| 2024/03/07 | 1,396 | 1,409 | 1,379 | 1,382 | -17 | -1.2% | 115,000 |
| 2024/03/06 | 1,374 | 1,406 | 1,370 | 1,399 | +21 | +1.5% | 193,300 |
| 2024/03/05 | 1,347 | 1,378 | 1,345 | 1,378 | +32 | +2.4% | 132,500 |
| 2024/03/04 | 1,331 | 1,381 | 1,327 | 1,346 | +15 | +1.1% | 180,700 |
| 2024/03/01 | 1,364 | 1,377 | 1,323 | 1,331 | -16 | -1.2% | 77,800 |
| 2024/02/29 | 1,327 | 1,358 | 1,310 | 1,347 | +17 | +1.3% | 103,600 |
| 2024/02/28 | 1,323 | 1,345 | 1,322 | 1,330 | -5 | -0.4% | 70,100 |
| 2024/02/27 | 1,335 | 1,350 | 1,330 | 1,335 | -21 | -1.5% | 82,300 |
| 2024/02/26 | 1,350 | 1,383 | 1,335 | 1,356 | ±0 | ±0% | 76,400 |
| 2024/02/22 | 1,350 | 1,367 | 1,340 | 1,356 | +25 | +1.9% | 85,500 |
| 2024/02/21 | 1,365 | 1,367 | 1,324 | 1,331 | -43 | -3.1% | 85,100 |
| 2024/02/20 | 1,383 | 1,390 | 1,360 | 1,374 | -9 | -0.7% | 105,600 |
| 2024/02/19 | 1,300 | 1,391 | 1,300 | 1,383 | +75 | +5.7% | 178,400 |
| 2024/02/16 | 1,288 | 1,319 | 1,284 | 1,308 | +25 | +1.9% | 99,900 |
1～
50
件表示中 / 2936件
類似銘柄と比較する
現在ご覧いただいている「チャームケア」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 |
|---|---|---|---|---|---|---|---|---|
| チャームケア | 150,700円 | +24.1% | +7.9% | 1.73% | 13.30倍 | 3.17倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| フォーラムエンシ | 94,300円 | +7.0% | +77.9% | 3.45% | 27.32倍 | 4.22倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 三協フロン | 430,000円 | +6.0% | +10.3% | 3.72% | 9.96倍 | 1.12倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向３５％メド |
| ＭａｃｂｅｅＰ | 1,345,000円 | +99.1% | +92.1% | 0.42% | 18.19倍 | 4.87倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ぴ あ | 311,500円 | +0.7% | +66.7% | 0.00% | 52.90倍 | 9.05倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
市場注目の銘柄
チャート関連のコラム
