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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,166 | 1,193 | 1,157 | 1,183 | +7 | +0.6% | 107,000 |
| 2023/01/24 | 1,191 | 1,194 | 1,175 | 1,176 | -14 | -1.2% | 113,000 |
| 2023/01/23 | 1,199 | 1,200 | 1,184 | 1,190 | +3 | +0.3% | 98,700 |
| 2023/01/20 | 1,172 | 1,187 | 1,161 | 1,187 | +12 | +1% | 81,000 |
| 2023/01/19 | 1,154 | 1,180 | 1,145 | 1,175 | +12 | +1% | 107,100 |
| 2023/01/18 | 1,155 | 1,175 | 1,145 | 1,163 | +5 | +0.4% | 107,200 |
| 2023/01/17 | 1,155 | 1,171 | 1,145 | 1,158 | +17 | +1.5% | 106,600 |
| 2023/01/16 | 1,122 | 1,163 | 1,121 | 1,141 | +5 | +0.4% | 142,500 |
| 2023/01/13 | 1,170 | 1,181 | 1,135 | 1,136 | -48 | -4.1% | 257,100 |
| 2023/01/12 | 1,225 | 1,225 | 1,179 | 1,184 | -42 | -3.4% | 226,700 |
| 2023/01/11 | 1,212 | 1,228 | 1,212 | 1,226 | +18 | +1.5% | 106,500 |
| 2023/01/10 | 1,233 | 1,244 | 1,208 | 1,208 | -12 | -1% | 94,800 |
| 2023/01/06 | 1,213 | 1,226 | 1,205 | 1,220 | -7 | -0.6% | 133,800 |
| 2023/01/05 | 1,244 | 1,249 | 1,216 | 1,227 | -13 | -1% | 126,500 |
| 2023/01/04 | 1,265 | 1,265 | 1,225 | 1,240 | -25 | -2% | 205,000 |
| 2022/12/30 | 1,257 | 1,284 | 1,243 | 1,265 | +17 | +1.4% | 214,200 |
| 2022/12/29 | 1,238 | 1,263 | 1,221 | 1,248 | +5 | +0.4% | 155,200 |
| 2022/12/28 | 1,220 | 1,274 | 1,200 | 1,243 | +19 | +1.6% | 264,600 |
| 2022/12/27 | 1,218 | 1,240 | 1,214 | 1,224 | +6 | +0.5% | 129,700 |
| 2022/12/26 | 1,189 | 1,220 | 1,172 | 1,218 | +46 | +3.9% | 164,500 |
| 2022/12/23 | 1,198 | 1,210 | 1,172 | 1,172 | -30 | -2.5% | 152,400 |
| 2022/12/22 | 1,175 | 1,204 | 1,161 | 1,202 | +22 | +1.9% | 141,600 |
| 2022/12/21 | 1,163 | 1,200 | 1,152 | 1,180 | +4 | +0.3% | 284,900 |
| 2022/12/20 | 1,220 | 1,234 | 1,159 | 1,176 | -27 | -2.2% | 338,600 |
| 2022/12/19 | 1,226 | 1,239 | 1,200 | 1,203 | -20 | -1.6% | 169,300 |
| 2022/12/16 | 1,219 | 1,262 | 1,214 | 1,223 | -11 | -0.9% | 229,900 |
| 2022/12/15 | 1,201 | 1,240 | 1,190 | 1,234 | +27 | +2.2% | 216,500 |
| 2022/12/14 | 1,182 | 1,208 | 1,178 | 1,207 | +37 | +3.2% | 139,300 |
| 2022/12/13 | 1,193 | 1,193 | 1,167 | 1,170 | -16 | -1.3% | 93,200 |
| 2022/12/12 | 1,175 | 1,208 | 1,165 | 1,186 | +3 | +0.3% | 116,600 |
| 2022/12/09 | 1,167 | 1,186 | 1,164 | 1,183 | +25 | +2.2% | 103,600 |
| 2022/12/08 | 1,173 | 1,174 | 1,148 | 1,158 | -15 | -1.3% | 81,300 |
| 2022/12/07 | 1,140 | 1,180 | 1,131 | 1,173 | +31 | +2.7% | 111,600 |
| 2022/12/06 | 1,140 | 1,153 | 1,128 | 1,142 | -10 | -0.9% | 77,300 |
| 2022/12/05 | 1,170 | 1,170 | 1,146 | 1,152 | -6 | -0.5% | 81,100 |
| 2022/12/02 | 1,157 | 1,166 | 1,142 | 1,158 | -11 | -0.9% | 141,000 |
| 2022/12/01 | 1,196 | 1,196 | 1,158 | 1,169 | +11 | +0.9% | 133,600 |
| 2022/11/30 | 1,191 | 1,207 | 1,158 | 1,158 | -56 | -4.6% | 187,200 |
| 2022/11/29 | 1,201 | 1,216 | 1,183 | 1,214 | -17 | -1.4% | 214,100 |
| 2022/11/28 | 1,189 | 1,237 | 1,184 | 1,231 | +65 | +5.6% | 506,900 |
| 2022/11/25 | 1,183 | 1,184 | 1,155 | 1,166 | -15 | -1.3% | 145,800 |
| 2022/11/24 | 1,138 | 1,182 | 1,133 | 1,181 | +57 | +5.1% | 227,400 |
| 2022/11/22 | 1,119 | 1,143 | 1,104 | 1,124 | +19 | +1.7% | 182,700 |
| 2022/11/21 | 1,079 | 1,105 | 1,073 | 1,105 | +50 | +4.7% | 184,700 |
| 2022/11/18 | 1,075 | 1,075 | 1,055 | 1,055 | -20 | -1.9% | 114,500 |
| 2022/11/17 | 1,067 | 1,095 | 1,067 | 1,075 | +8 | +0.7% | 90,200 |
| 2022/11/16 | 1,062 | 1,079 | 1,058 | 1,067 | +6 | +0.6% | 113,100 |
| 2022/11/15 | 1,086 | 1,087 | 1,060 | 1,061 | -31 | -2.8% | 178,900 |
| 2022/11/14 | 1,086 | 1,104 | 1,075 | 1,092 | -2 | -0.2% | 130,100 |
| 2022/11/11 | 1,090 | 1,107 | 1,071 | 1,094 | +34 | +3.2% | 220,300 |
451～
500
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
