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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,093 | 1,093 | 1,056 | 1,060 | -34 | -3.1% | 249,000 |
| 2022/11/09 | 1,120 | 1,136 | 1,092 | 1,094 | -32 | -2.8% | 345,900 |
| 2022/11/08 | 1,159 | 1,220 | 1,121 | 1,126 | +87 | +8.4% | 1,240,600 |
| 2022/11/07 | 1,028 | 1,039 | 1,010 | 1,039 | +24 | +2.4% | 159,900 |
| 2022/11/04 | 1,036 | 1,041 | 1,015 | 1,015 | -21 | -2% | 144,800 |
| 2022/11/02 | 1,056 | 1,057 | 1,036 | 1,036 | -20 | -1.9% | 76,400 |
| 2022/11/01 | 1,061 | 1,067 | 1,049 | 1,056 | +6 | +0.6% | 59,800 |
| 2022/10/31 | 1,078 | 1,080 | 1,046 | 1,050 | -19 | -1.8% | 74,300 |
| 2022/10/28 | 1,055 | 1,074 | 1,047 | 1,069 | +4 | +0.4% | 197,700 |
| 2022/10/27 | 1,077 | 1,090 | 1,058 | 1,065 | -12 | -1.1% | 74,100 |
| 2022/10/26 | 1,049 | 1,078 | 1,047 | 1,077 | +30 | +2.9% | 124,300 |
| 2022/10/25 | 1,038 | 1,048 | 1,030 | 1,047 | +14 | +1.4% | 85,300 |
| 2022/10/24 | 1,039 | 1,047 | 1,032 | 1,033 | -6 | -0.6% | 74,700 |
| 2022/10/21 | 1,045 | 1,045 | 1,032 | 1,039 | -5 | -0.5% | 40,600 |
| 2022/10/20 | 1,033 | 1,047 | 1,028 | 1,044 | -2 | -0.2% | 90,000 |
| 2022/10/19 | 1,056 | 1,062 | 1,045 | 1,046 | -11 | -1% | 56,200 |
| 2022/10/18 | 1,042 | 1,061 | 1,042 | 1,057 | +30 | +2.9% | 79,800 |
| 2022/10/17 | 1,042 | 1,046 | 1,021 | 1,027 | -15 | -1.4% | 102,600 |
| 2022/10/14 | 1,040 | 1,046 | 1,032 | 1,042 | +24 | +2.4% | 96,200 |
| 2022/10/13 | 1,038 | 1,038 | 1,015 | 1,018 | -29 | -2.8% | 121,100 |
| 2022/10/12 | 1,040 | 1,064 | 1,033 | 1,047 | +11 | +1.1% | 101,500 |
| 2022/10/11 | 1,070 | 1,070 | 1,028 | 1,036 | -45 | -4.2% | 226,400 |
| 2022/10/07 | 1,080 | 1,093 | 1,075 | 1,081 | -17 | -1.5% | 112,800 |
| 2022/10/06 | 1,083 | 1,124 | 1,080 | 1,098 | +28 | +2.6% | 167,100 |
| 2022/10/05 | 1,100 | 1,118 | 1,066 | 1,070 | -16 | -1.5% | 177,500 |
| 2022/10/04 | 1,060 | 1,086 | 1,052 | 1,086 | +42 | +4% | 175,500 |
| 2022/10/03 | 1,040 | 1,048 | 1,022 | 1,044 | -1 | -0.1% | 113,800 |
| 2022/09/30 | 1,060 | 1,065 | 1,035 | 1,045 | -25 | -2.3% | 98,100 |
| 2022/09/29 | 1,070 | 1,081 | 1,062 | 1,070 | +17 | +1.6% | 79,000 |
| 2022/09/28 | 1,047 | 1,057 | 1,036 | 1,053 | -5 | -0.5% | 102,000 |
| 2022/09/27 | 1,060 | 1,065 | 1,044 | 1,058 | +4 | +0.4% | 92,000 |
| 2022/09/26 | 1,063 | 1,070 | 1,052 | 1,054 | -21 | -2% | 105,400 |
| 2022/09/22 | 1,061 | 1,089 | 1,060 | 1,075 | -6 | -0.6% | 90,900 |
| 2022/09/21 | 1,110 | 1,110 | 1,064 | 1,081 | -26 | -2.3% | 139,300 |
| 2022/09/20 | 1,103 | 1,113 | 1,092 | 1,107 | +1 | +0.1% | 79,900 |
| 2022/09/16 | 1,120 | 1,123 | 1,098 | 1,106 | -17 | -1.5% | 107,200 |
| 2022/09/15 | 1,140 | 1,141 | 1,122 | 1,123 | -13 | -1.1% | 66,300 |
| 2022/09/14 | 1,132 | 1,147 | 1,124 | 1,136 | -23 | -2% | 115,100 |
| 2022/09/13 | 1,174 | 1,182 | 1,159 | 1,159 | +3 | +0.3% | 69,300 |
| 2022/09/12 | 1,183 | 1,183 | 1,149 | 1,156 | -6 | -0.5% | 81,800 |
| 2022/09/09 | 1,157 | 1,185 | 1,155 | 1,162 | ±0 | ±0% | 80,800 |
| 2022/09/08 | 1,139 | 1,173 | 1,136 | 1,162 | +46 | +4.1% | 139,700 |
| 2022/09/07 | 1,156 | 1,156 | 1,115 | 1,116 | -46 | -4% | 168,500 |
| 2022/09/06 | 1,173 | 1,182 | 1,156 | 1,162 | -11 | -0.9% | 102,200 |
| 2022/09/05 | 1,184 | 1,185 | 1,168 | 1,173 | -22 | -1.8% | 77,200 |
| 2022/09/02 | 1,229 | 1,240 | 1,190 | 1,195 | -28 | -2.3% | 112,800 |
| 2022/09/01 | 1,230 | 1,247 | 1,222 | 1,223 | -32 | -2.5% | 144,300 |
| 2022/08/31 | 1,211 | 1,256 | 1,209 | 1,255 | +33 | +2.7% | 183,200 |
| 2022/08/30 | 1,165 | 1,225 | 1,165 | 1,222 | +58 | +5% | 168,200 |
| 2022/08/29 | 1,176 | 1,193 | 1,158 | 1,164 | -71 | -5.7% | 266,200 |
501～
550
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
