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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,297 | 1,316 | 1,289 | 1,313 | -38 | -2.8% | 61,000 |
| 2025/04/02 | 1,364 | 1,364 | 1,341 | 1,351 | -18 | -1.3% | 36,800 |
| 2025/04/01 | 1,338 | 1,388 | 1,337 | 1,369 | +31 | +2.3% | 66,800 |
| 2025/03/31 | 1,339 | 1,361 | 1,335 | 1,338 | -24 | -1.8% | 89,800 |
| 2025/03/28 | 1,388 | 1,397 | 1,360 | 1,362 | -31 | -2.2% | 48,900 |
| 2025/03/27 | 1,355 | 1,407 | 1,355 | 1,393 | +24 | +1.8% | 123,400 |
| 2025/03/26 | 1,354 | 1,378 | 1,344 | 1,369 | +15 | +1.1% | 64,600 |
| 2025/03/25 | 1,331 | 1,371 | 1,316 | 1,354 | +43 | +3.3% | 143,400 |
| 2025/03/24 | 1,289 | 1,362 | 1,287 | 1,311 | +21 | +1.6% | 140,600 |
| 2025/03/21 | 1,262 | 1,292 | 1,261 | 1,290 | +15 | +1.2% | 63,500 |
| 2025/03/19 | 1,260 | 1,297 | 1,260 | 1,275 | +15 | +1.2% | 54,100 |
| 2025/03/18 | 1,255 | 1,272 | 1,255 | 1,260 | +5 | +0.4% | 28,200 |
| 2025/03/17 | 1,250 | 1,267 | 1,250 | 1,255 | +2 | +0.2% | 32,000 |
| 2025/03/14 | 1,247 | 1,256 | 1,237 | 1,253 | +10 | +0.8% | 44,500 |
| 2025/03/13 | 1,249 | 1,254 | 1,235 | 1,243 | -6 | -0.5% | 34,300 |
| 2025/03/12 | 1,240 | 1,263 | 1,238 | 1,249 | +6 | +0.5% | 54,300 |
| 2025/03/11 | 1,259 | 1,265 | 1,235 | 1,243 | -37 | -2.9% | 67,000 |
| 2025/03/10 | 1,308 | 1,315 | 1,272 | 1,280 | -28 | -2.1% | 59,200 |
| 2025/03/07 | 1,268 | 1,308 | 1,267 | 1,308 | +34 | +2.7% | 116,700 |
| 2025/03/06 | 1,275 | 1,290 | 1,268 | 1,274 | +10 | +0.8% | 73,200 |
| 2025/03/05 | 1,247 | 1,278 | 1,235 | 1,264 | +31 | +2.5% | 54,900 |
| 2025/03/04 | 1,247 | 1,262 | 1,224 | 1,233 | -6 | -0.5% | 76,700 |
| 2025/03/03 | 1,230 | 1,243 | 1,223 | 1,239 | +18 | +1.5% | 37,200 |
| 2025/02/28 | 1,224 | 1,234 | 1,208 | 1,221 | -11 | -0.9% | 79,300 |
| 2025/02/27 | 1,243 | 1,243 | 1,216 | 1,232 | +19 | +1.6% | 54,700 |
| 2025/02/26 | 1,218 | 1,221 | 1,190 | 1,213 | -15 | -1.2% | 173,900 |
| 2025/02/25 | 1,243 | 1,243 | 1,226 | 1,228 | -11 | -0.9% | 115,600 |
| 2025/02/21 | 1,268 | 1,287 | 1,239 | 1,239 | -41 | -3.2% | 109,700 |
| 2025/02/20 | 1,303 | 1,320 | 1,275 | 1,280 | -29 | -2.2% | 84,900 |
| 2025/02/19 | 1,327 | 1,328 | 1,303 | 1,309 | -23 | -1.7% | 50,400 |
| 2025/02/18 | 1,327 | 1,351 | 1,324 | 1,332 | +12 | +0.9% | 57,100 |
| 2025/02/17 | 1,347 | 1,353 | 1,318 | 1,320 | -27 | -2% | 46,900 |
| 2025/02/14 | 1,352 | 1,358 | 1,335 | 1,347 | +7 | +0.5% | 61,900 |
| 2025/02/13 | 1,322 | 1,365 | 1,321 | 1,340 | +22 | +1.7% | 100,200 |
| 2025/02/12 | 1,309 | 1,333 | 1,305 | 1,318 | +23 | +1.8% | 122,800 |
| 2025/02/10 | 1,293 | 1,307 | 1,291 | 1,295 | +2 | +0.2% | 58,300 |
| 2025/02/07 | 1,270 | 1,305 | 1,259 | 1,293 | +21 | +1.7% | 105,800 |
| 2025/02/06 | 1,270 | 1,300 | 1,267 | 1,272 | +4 | +0.3% | 136,900 |
| 2025/02/05 | 1,262 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 47,500 |
| 2025/02/04 | 1,277 | 1,283 | 1,261 | 1,263 | +11 | +0.9% | 47,600 |
| 2025/02/03 | 1,272 | 1,276 | 1,252 | 1,252 | -31 | -2.4% | 93,100 |
| 2025/01/31 | 1,287 | 1,291 | 1,278 | 1,283 | -11 | -0.9% | 41,500 |
| 2025/01/30 | 1,297 | 1,301 | 1,292 | 1,294 | -6 | -0.5% | 31,900 |
| 2025/01/29 | 1,303 | 1,317 | 1,294 | 1,300 | -12 | -0.9% | 53,300 |
| 2025/01/28 | 1,280 | 1,312 | 1,277 | 1,312 | +38 | +3% | 98,300 |
| 2025/01/27 | 1,276 | 1,284 | 1,257 | 1,274 | +10 | +0.8% | 51,800 |
| 2025/01/24 | 1,264 | 1,278 | 1,261 | 1,264 | +13 | +1% | 51,700 |
| 2025/01/23 | 1,262 | 1,265 | 1,246 | 1,251 | -13 | -1% | 66,500 |
| 2025/01/22 | 1,276 | 1,285 | 1,261 | 1,264 | -2 | -0.2% | 45,600 |
| 2025/01/21 | 1,272 | 1,274 | 1,261 | 1,266 | -3 | -0.2% | 42,500 |
1～
50
件表示中 / 3162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 | 131,300円 | +4.9% | -13.8% | 2.59% | 9.00倍 | 2.26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 |
| ベクトル | 95,600円 | +3.0% | +21.5% | 3.35% | 8.97倍 | 2.92倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| リソー教育 | 25,300円 | +5.4% | +0.6% | 3.95% | 25.17倍 | 3.86倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＭａｃｂｅｅＰ | 291,700円 | +34.5% | +26.2% | 1.23% | 14.61倍 | 4.04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 |
| ポラリスＨＤ | 18,200円 | +15.3% | -42.5% | 1.65% | 28.35倍 | 5.11倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
