日本ケアサプライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,937 | 1,937 | 1,909 | 1,915 | -21 | -1.1% | 8,300 |
| 2024/05/09 | 1,974 | 1,974 | 1,919 | 1,936 | +2 | +0.1% | 6,500 |
| 2024/05/08 | 1,944 | 1,950 | 1,911 | 1,934 | +4 | +0.2% | 4,300 |
| 2024/05/07 | 1,982 | 1,982 | 1,907 | 1,930 | +28 | +1.5% | 7,900 |
| 2024/05/02 | 1,902 | 1,902 | 1,890 | 1,902 | +4 | +0.2% | 1,900 |
| 2024/05/01 | 1,870 | 1,898 | 1,870 | 1,898 | +2 | +0.1% | 1,700 |
| 2024/04/30 | 1,898 | 1,898 | 1,877 | 1,896 | +21 | +1.1% | 2,400 |
| 2024/04/26 | 1,879 | 1,879 | 1,856 | 1,875 | +2 | +0.1% | 4,500 |
| 2024/04/25 | 1,906 | 1,906 | 1,873 | 1,873 | -30 | -1.6% | 2,700 |
| 2024/04/24 | 1,894 | 1,903 | 1,890 | 1,903 | +11 | +0.6% | 1,700 |
| 2024/04/23 | 1,916 | 1,916 | 1,855 | 1,892 | -5 | -0.3% | 5,000 |
| 2024/04/22 | 1,900 | 1,900 | 1,895 | 1,897 | -3 | -0.2% | 1,500 |
| 2024/04/19 | 1,927 | 1,927 | 1,890 | 1,900 | -27 | -1.4% | 6,100 |
| 2024/04/18 | 1,924 | 1,938 | 1,912 | 1,927 | +3 | +0.2% | 2,500 |
| 2024/04/17 | 1,933 | 1,950 | 1,906 | 1,924 | +12 | +0.6% | 4,500 |
| 2024/04/16 | 1,939 | 1,940 | 1,901 | 1,912 | -23 | -1.2% | 5,800 |
| 2024/04/15 | 1,946 | 1,946 | 1,924 | 1,935 | +5 | +0.3% | 2,500 |
| 2024/04/12 | 1,925 | 1,931 | 1,914 | 1,930 | +19 | +1% | 1,900 |
| 2024/04/11 | 1,905 | 1,919 | 1,905 | 1,911 | +11 | +0.6% | 2,300 |
| 2024/04/10 | 1,904 | 1,905 | 1,898 | 1,900 | -1 | -0.1% | 3,100 |
| 2024/04/09 | 1,913 | 1,913 | 1,888 | 1,901 | +4 | +0.2% | 2,900 |
| 2024/04/08 | 1,917 | 1,917 | 1,885 | 1,897 | -3 | -0.2% | 8,400 |
| 2024/04/05 | 1,914 | 1,914 | 1,885 | 1,900 | -5 | -0.3% | 5,700 |
| 2024/04/04 | 1,903 | 1,905 | 1,884 | 1,905 | +2 | +0.1% | 8,400 |
| 2024/04/03 | 1,916 | 1,916 | 1,896 | 1,903 | +2 | +0.1% | 9,700 |
| 2024/04/02 | 1,923 | 1,932 | 1,851 | 1,901 | -24 | -1.2% | 10,900 |
| 2024/04/01 | 1,962 | 1,962 | 1,922 | 1,925 | -37 | -1.9% | 7,100 |
| 2024/03/29 | 1,980 | 1,980 | 1,954 | 1,962 | -10 | -0.5% | 4,500 |
| 2024/03/28 | 1,960 | 1,989 | 1,917 | 1,972 | -44 | -2.2% | 12,400 |
| 2024/03/27 | 2,005 | 2,025 | 2,001 | 2,016 | +11 | +0.5% | 3,500 |
| 2024/03/26 | 2,030 | 2,030 | 2,000 | 2,005 | -10 | -0.5% | 3,600 |
| 2024/03/25 | 2,012 | 2,032 | 2,000 | 2,015 | +3 | +0.1% | 6,700 |
| 2024/03/22 | 1,993 | 2,012 | 1,993 | 2,012 | +22 | +1.1% | 3,100 |
| 2024/03/21 | 1,977 | 1,990 | 1,976 | 1,990 | +14 | +0.7% | 5,800 |
| 2024/03/19 | 1,980 | 1,982 | 1,950 | 1,976 | -4 | -0.2% | 3,600 |
| 2024/03/18 | 1,969 | 1,986 | 1,938 | 1,980 | +43 | +2.2% | 9,800 |
| 2024/03/15 | 1,927 | 1,941 | 1,921 | 1,937 | +10 | +0.5% | 3,800 |
| 2024/03/14 | 1,938 | 1,938 | 1,899 | 1,927 | -28 | -1.4% | 13,500 |
| 2024/03/13 | 1,965 | 1,974 | 1,950 | 1,955 | -10 | -0.5% | 4,800 |
| 2024/03/12 | 1,974 | 1,974 | 1,960 | 1,965 | -1 | -0.1% | 4,300 |
| 2024/03/11 | 2,000 | 2,001 | 1,966 | 1,966 | -14 | -0.7% | 6,300 |
| 2024/03/08 | 1,993 | 1,993 | 1,973 | 1,980 | -3 | -0.2% | 3,200 |
| 2024/03/07 | 1,998 | 1,998 | 1,971 | 1,983 | -12 | -0.6% | 7,200 |
| 2024/03/06 | 1,997 | 1,997 | 1,982 | 1,995 | -1 | -0.1% | 3,500 |
| 2024/03/05 | 1,997 | 1,997 | 1,984 | 1,996 | ±0 | ±0% | 4,900 |
| 2024/03/04 | 2,050 | 2,050 | 1,971 | 1,996 | +32 | +1.6% | 12,200 |
| 2024/03/01 | 1,980 | 1,986 | 1,957 | 1,964 | -9 | -0.5% | 6,200 |
| 2024/02/29 | 1,978 | 1,987 | 1,970 | 1,973 | -4 | -0.2% | 4,500 |
| 2024/02/28 | 1,920 | 1,980 | 1,920 | 1,977 | +41 | +2.1% | 11,400 |
| 2024/02/27 | 1,943 | 1,948 | 1,920 | 1,936 | -7 | -0.4% | 7,000 |
1～
50
件表示中 / 4947件
類似銘柄と比較する
現在ご覧いただいている「日本ケア」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ケア | 191,500円 | +10.2% | +13.6% | 3.66% | 16.53倍 | 1.80倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ファンコミ | 41,000円 | -5.6% | -8.7% | 4.63% | 17.41倍 | 1.53倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退予定。独立系 |
| 日本空調 | 87,500円 | +5.9% | +1.6% | 3.43% | 15.03倍 | 1.37倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＮＪＳ | 310,000円 | +2.2% | +37.9% | 2.90% | 19.08倍 | 1.21倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| エアトリ | 138,300円 | +12.3% | -80.6% | 0.72% | 123.81倍 | 2.47倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
