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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,306 | 1,310 | 1,280 | 1,304 | -23 | -1.7% | 348,600 |
| 2023/08/04 | 1,324 | 1,340 | 1,322 | 1,327 | ±0 | ±0% | 96,400 |
| 2023/08/03 | 1,334 | 1,338 | 1,317 | 1,327 | -22 | -1.6% | 143,000 |
| 2023/08/02 | 1,362 | 1,370 | 1,342 | 1,349 | -26 | -1.9% | 147,400 |
| 2023/08/01 | 1,367 | 1,381 | 1,365 | 1,375 | +6 | +0.4% | 86,800 |
| 2023/07/31 | 1,379 | 1,383 | 1,363 | 1,369 | +14 | +1% | 134,100 |
| 2023/07/28 | 1,344 | 1,368 | 1,334 | 1,355 | -8 | -0.6% | 125,200 |
| 2023/07/27 | 1,354 | 1,363 | 1,338 | 1,363 | +9 | +0.7% | 53,700 |
| 2023/07/26 | 1,365 | 1,365 | 1,337 | 1,354 | -5 | -0.4% | 83,300 |
| 2023/07/25 | 1,385 | 1,385 | 1,358 | 1,359 | -16 | -1.2% | 150,100 |
| 2023/07/24 | 1,381 | 1,388 | 1,355 | 1,375 | +8 | +0.6% | 152,000 |
| 2023/07/21 | 1,326 | 1,374 | 1,319 | 1,367 | +58 | +4.4% | 247,200 |
| 2023/07/20 | 1,305 | 1,323 | 1,297 | 1,309 | +8 | +0.6% | 66,200 |
| 2023/07/19 | 1,310 | 1,317 | 1,293 | 1,301 | +12 | +0.9% | 67,300 |
| 2023/07/18 | 1,292 | 1,298 | 1,280 | 1,289 | +3 | +0.2% | 51,000 |
| 2023/07/14 | 1,322 | 1,337 | 1,286 | 1,286 | -26 | -2% | 128,000 |
| 2023/07/13 | 1,280 | 1,318 | 1,263 | 1,312 | +44 | +3.5% | 109,800 |
| 2023/07/12 | 1,300 | 1,300 | 1,268 | 1,268 | -23 | -1.8% | 67,500 |
| 2023/07/11 | 1,290 | 1,299 | 1,288 | 1,291 | +3 | +0.2% | 61,700 |
| 2023/07/10 | 1,285 | 1,298 | 1,271 | 1,288 | +3 | +0.2% | 71,800 |
| 2023/07/07 | 1,257 | 1,295 | 1,255 | 1,285 | +9 | +0.7% | 83,600 |
| 2023/07/06 | 1,298 | 1,298 | 1,256 | 1,276 | -28 | -2.1% | 150,700 |
| 2023/07/05 | 1,295 | 1,307 | 1,282 | 1,304 | +8 | +0.6% | 66,700 |
| 2023/07/04 | 1,287 | 1,299 | 1,282 | 1,296 | -1 | -0.1% | 60,700 |
| 2023/07/03 | 1,297 | 1,311 | 1,294 | 1,297 | +3 | +0.2% | 103,000 |
| 2023/06/30 | 1,294 | 1,294 | 1,273 | 1,294 | -3 | -0.2% | 136,800 |
| 2023/06/29 | 1,282 | 1,303 | 1,280 | 1,297 | -7 | -0.5% | 101,400 |
| 2023/06/28 | 1,297 | 1,308 | 1,282 | 1,304 | +17 | +1.3% | 148,900 |
| 2023/06/27 | 1,285 | 1,290 | 1,264 | 1,287 | -11 | -0.8% | 180,000 |
| 2023/06/26 | 1,316 | 1,317 | 1,288 | 1,298 | -20 | -1.5% | 116,800 |
| 2023/06/23 | 1,357 | 1,363 | 1,308 | 1,318 | -36 | -2.7% | 180,700 |
| 2023/06/22 | 1,352 | 1,374 | 1,345 | 1,354 | +22 | +1.7% | 172,500 |
| 2023/06/21 | 1,350 | 1,365 | 1,328 | 1,332 | -24 | -1.8% | 138,300 |
| 2023/06/20 | 1,346 | 1,360 | 1,331 | 1,356 | +13 | +1% | 102,100 |
| 2023/06/19 | 1,327 | 1,370 | 1,327 | 1,343 | +33 | +2.5% | 303,300 |
| 2023/06/16 | 1,310 | 1,310 | 1,290 | 1,310 | +15 | +1.2% | 140,900 |
| 2023/06/15 | 1,260 | 1,315 | 1,251 | 1,295 | +35 | +2.8% | 239,600 |
| 2023/06/14 | 1,266 | 1,270 | 1,255 | 1,260 | -4 | -0.3% | 116,800 |
| 2023/06/13 | 1,264 | 1,280 | 1,249 | 1,264 | +5 | +0.4% | 158,100 |
| 2023/06/12 | 1,234 | 1,278 | 1,234 | 1,259 | +38 | +3.1% | 229,400 |
| 2023/06/09 | 1,225 | 1,241 | 1,216 | 1,221 | +17 | +1.4% | 159,000 |
| 2023/06/08 | 1,211 | 1,212 | 1,185 | 1,204 | -13 | -1.1% | 172,500 |
| 2023/06/07 | 1,226 | 1,233 | 1,208 | 1,217 | -9 | -0.7% | 128,700 |
| 2023/06/06 | 1,209 | 1,229 | 1,201 | 1,226 | +14 | +1.2% | 185,900 |
| 2023/06/05 | 1,230 | 1,240 | 1,209 | 1,212 | +4 | +0.3% | 168,600 |
| 2023/06/02 | 1,185 | 1,208 | 1,185 | 1,208 | +19 | +1.6% | 143,300 |
| 2023/06/01 | 1,195 | 1,208 | 1,189 | 1,189 | -6 | -0.5% | 80,400 |
| 2023/05/31 | 1,196 | 1,216 | 1,178 | 1,195 | -12 | -1% | 155,800 |
| 2023/05/30 | 1,148 | 1,216 | 1,144 | 1,207 | +62 | +5.4% | 428,600 |
| 2023/05/29 | 1,153 | 1,153 | 1,131 | 1,145 | +14 | +1.2% | 89,100 |
501～
550
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
