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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,105 | 1,140 | 1,102 | 1,130 | +24 | +2.2% | 372,300 |
| 2025/08/21 | 1,118 | 1,123 | 1,106 | 1,106 | -14 | -1.3% | 390,800 |
| 2025/08/20 | 1,134 | 1,136 | 1,120 | 1,120 | -15 | -1.3% | 372,000 |
| 2025/08/19 | 1,122 | 1,139 | 1,116 | 1,135 | +10 | +0.9% | 323,600 |
| 2025/08/18 | 1,120 | 1,143 | 1,114 | 1,125 | +14 | +1.3% | 384,800 |
| 2025/08/15 | 1,135 | 1,135 | 1,104 | 1,111 | -29 | -2.5% | 660,500 |
| 2025/08/14 | 1,169 | 1,176 | 1,138 | 1,140 | -24 | -2.1% | 448,300 |
| 2025/08/13 | 1,133 | 1,170 | 1,131 | 1,164 | +20 | +1.7% | 651,600 |
| 2025/08/12 | 1,164 | 1,165 | 1,134 | 1,144 | -6 | -0.5% | 711,800 |
| 2025/08/08 | 1,123 | 1,179 | 1,123 | 1,150 | -235 | -17% | 1,572,500 |
| 2025/08/07 | 1,328 | 1,385 | 1,328 | 1,385 | +27 | +2% | 220,400 |
| 2025/08/06 | 1,350 | 1,374 | 1,339 | 1,358 | +28 | +2.1% | 109,100 |
| 2025/08/05 | 1,339 | 1,350 | 1,327 | 1,330 | +9 | +0.7% | 98,100 |
| 2025/08/04 | 1,310 | 1,327 | 1,300 | 1,321 | -19 | -1.4% | 50,300 |
| 2025/08/01 | 1,328 | 1,345 | 1,325 | 1,340 | +10 | +0.8% | 57,200 |
| 2025/07/31 | 1,315 | 1,330 | 1,306 | 1,330 | +18 | +1.4% | 67,300 |
| 2025/07/30 | 1,299 | 1,312 | 1,286 | 1,312 | +13 | +1% | 56,000 |
| 2025/07/29 | 1,298 | 1,310 | 1,291 | 1,299 | +14 | +1.1% | 55,000 |
| 2025/07/28 | 1,311 | 1,312 | 1,285 | 1,285 | -17 | -1.3% | 42,700 |
| 2025/07/25 | 1,306 | 1,306 | 1,292 | 1,302 | -14 | -1.1% | 45,300 |
| 2025/07/24 | 1,304 | 1,324 | 1,299 | 1,316 | +2 | +0.2% | 67,000 |
| 2025/07/23 | 1,320 | 1,324 | 1,302 | 1,314 | +19 | +1.5% | 62,500 |
| 2025/07/22 | 1,284 | 1,301 | 1,280 | 1,295 | +9 | +0.7% | 55,800 |
| 2025/07/18 | 1,315 | 1,317 | 1,282 | 1,286 | -18 | -1.4% | 65,500 |
| 2025/07/17 | 1,314 | 1,314 | 1,295 | 1,304 | -11 | -0.8% | 37,900 |
| 2025/07/16 | 1,318 | 1,330 | 1,306 | 1,315 | +2 | +0.2% | 54,600 |
| 2025/07/15 | 1,332 | 1,332 | 1,313 | 1,313 | -16 | -1.2% | 46,800 |
| 2025/07/14 | 1,333 | 1,340 | 1,315 | 1,329 | +4 | +0.3% | 56,800 |
| 2025/07/11 | 1,335 | 1,340 | 1,315 | 1,325 | ±0 | ±0% | 61,300 |
| 2025/07/10 | 1,337 | 1,337 | 1,314 | 1,325 | -13 | -1% | 67,800 |
| 2025/07/09 | 1,324 | 1,347 | 1,318 | 1,338 | +30 | +2.3% | 71,000 |
| 2025/07/08 | 1,300 | 1,313 | 1,298 | 1,308 | +17 | +1.3% | 52,500 |
| 2025/07/07 | 1,317 | 1,321 | 1,290 | 1,291 | -38 | -2.9% | 34,100 |
| 2025/07/04 | 1,340 | 1,346 | 1,322 | 1,329 | +1 | +0.1% | 90,400 |
| 2025/07/03 | 1,321 | 1,333 | 1,305 | 1,328 | +7 | +0.5% | 98,500 |
| 2025/07/02 | 1,282 | 1,333 | 1,282 | 1,321 | +35 | +2.7% | 140,900 |
| 2025/07/01 | 1,287 | 1,295 | 1,279 | 1,286 | -10 | -0.8% | 92,200 |
| 2025/06/30 | 1,301 | 1,314 | 1,291 | 1,296 | -3 | -0.2% | 121,800 |
| 2025/06/27 | 1,264 | 1,312 | 1,251 | 1,299 | +1 | +0.1% | 149,300 |
| 2025/06/26 | 1,303 | 1,318 | 1,295 | 1,298 | -13 | -1% | 183,600 |
| 2025/06/25 | 1,295 | 1,316 | 1,281 | 1,311 | +18 | +1.4% | 115,800 |
| 2025/06/24 | 1,290 | 1,316 | 1,277 | 1,293 | +33 | +2.6% | 170,500 |
| 2025/06/23 | 1,250 | 1,288 | 1,250 | 1,260 | +28 | +2.3% | 179,100 |
| 2025/06/20 | 1,242 | 1,257 | 1,227 | 1,232 | +5 | +0.4% | 142,100 |
| 2025/06/19 | 1,244 | 1,248 | 1,225 | 1,227 | -17 | -1.4% | 159,600 |
| 2025/06/18 | 1,238 | 1,255 | 1,236 | 1,244 | +5 | +0.4% | 128,000 |
| 2025/06/17 | 1,238 | 1,250 | 1,235 | 1,239 | -8 | -0.6% | 127,500 |
| 2025/06/16 | 1,255 | 1,258 | 1,238 | 1,247 | -5 | -0.4% | 96,300 |
| 2025/06/13 | 1,255 | 1,260 | 1,246 | 1,252 | -4 | -0.3% | 59,400 |
| 2025/06/12 | 1,257 | 1,261 | 1,250 | 1,256 | -2 | -0.2% | 43,400 |
1～
50
件表示中 / 3258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 | 113,000円 | +4.1% | +14.7% | 3.27% | 11.95倍 | 1.79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 |
| アイモバイル | 64,200円 | +22.8% | +25.2% | 4.05% | 12.19倍 | 2.13倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 215,200円 | -5.1% | -5.9% | 2.32% | 25.20倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 山田コンサル | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95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 |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
