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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,212 | 1,240 | 1,210 | 1,238 | +28 | +2.3% | 88,600 |
| 2024/11/21 | 1,225 | 1,231 | 1,206 | 1,210 | -10 | -0.8% | 80,800 |
| 2024/11/20 | 1,234 | 1,236 | 1,220 | 1,220 | -14 | -1.1% | 50,800 |
| 2024/11/19 | 1,232 | 1,242 | 1,225 | 1,234 | +8 | +0.7% | 54,400 |
| 2024/11/18 | 1,212 | 1,238 | 1,212 | 1,226 | +13 | +1.1% | 86,000 |
| 2024/11/15 | 1,209 | 1,227 | 1,207 | 1,213 | +4 | +0.3% | 123,700 |
| 2024/11/14 | 1,242 | 1,242 | 1,209 | 1,209 | -33 | -2.7% | 86,000 |
| 2024/11/13 | 1,249 | 1,258 | 1,242 | 1,242 | +5 | +0.4% | 68,000 |
| 2024/11/12 | 1,230 | 1,260 | 1,225 | 1,237 | +30 | +2.5% | 135,600 |
| 2024/11/11 | 1,250 | 1,250 | 1,206 | 1,207 | -38 | -3.1% | 174,200 |
| 2024/11/08 | 1,260 | 1,270 | 1,245 | 1,245 | -2 | -0.2% | 92,000 |
| 2024/11/07 | 1,247 | 1,281 | 1,233 | 1,247 | -3 | -0.2% | 196,700 |
| 2024/11/06 | 1,276 | 1,282 | 1,238 | 1,250 | -8 | -0.6% | 157,600 |
| 2024/11/05 | 1,237 | 1,349 | 1,223 | 1,258 | +28 | +2.3% | 315,500 |
| 2024/11/01 | 1,248 | 1,248 | 1,225 | 1,230 | -25 | -2% | 62,800 |
| 2024/10/31 | 1,237 | 1,262 | 1,232 | 1,255 | +6 | +0.5% | 106,800 |
| 2024/10/30 | 1,264 | 1,267 | 1,243 | 1,249 | -15 | -1.2% | 129,100 |
| 2024/10/29 | 1,260 | 1,270 | 1,238 | 1,264 | +13 | +1% | 82,800 |
| 2024/10/28 | 1,216 | 1,261 | 1,213 | 1,251 | +29 | +2.4% | 98,100 |
| 2024/10/25 | 1,240 | 1,246 | 1,204 | 1,222 | -34 | -2.7% | 146,900 |
| 2024/10/24 | 1,247 | 1,261 | 1,234 | 1,256 | +9 | +0.7% | 105,600 |
| 2024/10/23 | 1,261 | 1,264 | 1,238 | 1,247 | -17 | -1.3% | 103,000 |
| 2024/10/22 | 1,297 | 1,297 | 1,261 | 1,264 | -40 | -3.1% | 60,600 |
| 2024/10/21 | 1,299 | 1,323 | 1,295 | 1,304 | +3 | +0.2% | 51,600 |
| 2024/10/18 | 1,300 | 1,307 | 1,288 | 1,301 | +15 | +1.2% | 32,800 |
| 2024/10/17 | 1,307 | 1,307 | 1,285 | 1,286 | -7 | -0.5% | 51,300 |
| 2024/10/16 | 1,295 | 1,311 | 1,289 | 1,293 | -23 | -1.7% | 45,900 |
| 2024/10/15 | 1,310 | 1,323 | 1,301 | 1,316 | +3 | +0.2% | 60,500 |
| 2024/10/11 | 1,300 | 1,319 | 1,300 | 1,313 | +13 | +1% | 53,200 |
| 2024/10/10 | 1,342 | 1,342 | 1,291 | 1,300 | -31 | -2.3% | 105,500 |
| 2024/10/09 | 1,338 | 1,345 | 1,325 | 1,331 | +9 | +0.7% | 33,200 |
| 2024/10/08 | 1,334 | 1,338 | 1,316 | 1,322 | -26 | -1.9% | 58,800 |
| 2024/10/07 | 1,376 | 1,376 | 1,348 | 1,348 | -13 | -1% | 58,300 |
| 2024/10/04 | 1,348 | 1,378 | 1,348 | 1,361 | +13 | +1% | 57,300 |
| 2024/10/03 | 1,355 | 1,355 | 1,332 | 1,348 | +23 | +1.7% | 70,900 |
| 2024/10/02 | 1,348 | 1,367 | 1,325 | 1,325 | -28 | -2.1% | 76,300 |
| 2024/10/01 | 1,364 | 1,372 | 1,343 | 1,353 | -21 | -1.5% | 51,700 |
| 2024/09/30 | 1,390 | 1,405 | 1,361 | 1,374 | -53 | -3.7% | 88,000 |
| 2024/09/27 | 1,456 | 1,456 | 1,423 | 1,427 | -25 | -1.7% | 56,900 |
| 2024/09/26 | 1,419 | 1,459 | 1,417 | 1,452 | +50 | +3.6% | 77,600 |
| 2024/09/25 | 1,399 | 1,404 | 1,381 | 1,402 | +7 | +0.5% | 49,400 |
| 2024/09/24 | 1,404 | 1,416 | 1,391 | 1,395 | +1 | +0.1% | 33,700 |
| 2024/09/20 | 1,416 | 1,416 | 1,391 | 1,394 | -4 | -0.3% | 42,900 |
| 2024/09/19 | 1,404 | 1,416 | 1,390 | 1,398 | +13 | +0.9% | 41,000 |
| 2024/09/18 | 1,369 | 1,393 | 1,369 | 1,385 | +16 | +1.2% | 37,100 |
| 2024/09/17 | 1,383 | 1,383 | 1,352 | 1,369 | +14 | +1% | 42,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,346 | 1,355 | -23 | -1.7% | 44,300 |
| 2024/09/12 | 1,382 | 1,395 | 1,362 | 1,378 | +36 | +2.7% | 44,300 |
| 2024/09/11 | 1,394 | 1,394 | 1,331 | 1,342 | -43 | -3.1% | 59,900 |
| 2024/09/10 | 1,393 | 1,410 | 1,385 | 1,385 | -9 | -0.6% | 29,600 |
1～
50
件表示中 / 3076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 | 123,800円 | +4.9% | -13.8% | 2.75% | 8.49倍 | 2.17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 |
| ＣＳＰ | 277,300円 | +1.8% | +0.4% | 2.16% | 14.10倍 | 1.05倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| 山田コンサル | 205,200円 | -4.9% | +0.2% | 3.70% | 13.65倍 | 2.21倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| スバル興 | 298,500円 | -0.3% | -10.4% | 2.68% | 13.12倍 | 1.11倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| Ｖコマース | 115,000円 | -3.7% | -23.3% | 4.70% | 9.23倍 | 2.06倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
