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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,217 | 1,242 | 1,205 | 1,235 | +28 | +2.3% | 148,400 |
| 2022/08/25 | 1,175 | 1,219 | 1,175 | 1,207 | +41 | +3.5% | 192,800 |
| 2022/08/24 | 1,160 | 1,174 | 1,138 | 1,166 | +6 | +0.5% | 161,800 |
| 2022/08/23 | 1,168 | 1,173 | 1,153 | 1,160 | -19 | -1.6% | 132,800 |
| 2022/08/22 | 1,198 | 1,206 | 1,179 | 1,179 | -34 | -2.8% | 135,800 |
| 2022/08/19 | 1,240 | 1,245 | 1,213 | 1,213 | -19 | -1.5% | 94,300 |
| 2022/08/18 | 1,246 | 1,255 | 1,227 | 1,232 | -30 | -2.4% | 153,300 |
| 2022/08/17 | 1,258 | 1,295 | 1,247 | 1,262 | +10 | +0.8% | 210,000 |
| 2022/08/16 | 1,212 | 1,261 | 1,199 | 1,252 | +59 | +4.9% | 289,700 |
| 2022/08/15 | 1,215 | 1,224 | 1,181 | 1,193 | -10 | -0.8% | 267,200 |
| 2022/08/12 | 1,233 | 1,249 | 1,181 | 1,203 | -34 | -2.7% | 405,500 |
| 2022/08/10 | 1,319 | 1,343 | 1,230 | 1,237 | -65 | -5% | 646,900 |
| 2022/08/09 | 1,077 | 1,313 | 1,076 | 1,302 | +128 | +10.9% | 2,015,600 |
| 2022/08/08 | 1,203 | 1,203 | 1,163 | 1,174 | -39 | -3.2% | 443,800 |
| 2022/08/05 | 1,188 | 1,213 | 1,182 | 1,213 | +18 | +1.5% | 230,000 |
| 2022/08/04 | 1,190 | 1,202 | 1,171 | 1,195 | +17 | +1.4% | 133,700 |
| 2022/08/03 | 1,224 | 1,224 | 1,175 | 1,178 | -35 | -2.9% | 219,200 |
| 2022/08/02 | 1,243 | 1,244 | 1,194 | 1,213 | -30 | -2.4% | 193,300 |
| 2022/08/01 | 1,234 | 1,248 | 1,209 | 1,243 | +19 | +1.6% | 202,400 |
| 2022/07/29 | 1,178 | 1,234 | 1,173 | 1,224 | +53 | +4.5% | 317,100 |
| 2022/07/28 | 1,149 | 1,173 | 1,144 | 1,171 | +30 | +2.6% | 183,100 |
| 2022/07/27 | 1,156 | 1,171 | 1,140 | 1,141 | -27 | -2.3% | 190,500 |
| 2022/07/26 | 1,174 | 1,176 | 1,140 | 1,168 | -11 | -0.9% | 149,500 |
| 2022/07/25 | 1,168 | 1,196 | 1,160 | 1,179 | +10 | +0.9% | 200,700 |
| 2022/07/22 | 1,125 | 1,183 | 1,112 | 1,169 | +40 | +3.5% | 384,900 |
| 2022/07/21 | 1,082 | 1,129 | 1,079 | 1,129 | +43 | +4% | 189,300 |
| 2022/07/20 | 1,083 | 1,096 | 1,075 | 1,086 | +11 | +1% | 189,200 |
| 2022/07/19 | 1,063 | 1,076 | 1,036 | 1,075 | +22 | +2.1% | 204,100 |
| 2022/07/15 | 1,042 | 1,057 | 1,028 | 1,053 | +12 | +1.2% | 137,800 |
| 2022/07/14 | 1,025 | 1,041 | 1,010 | 1,041 | +21 | +2.1% | 99,200 |
| 2022/07/13 | 1,014 | 1,021 | 1,001 | 1,020 | +3 | +0.3% | 130,900 |
| 2022/07/12 | 1,016 | 1,031 | 1,011 | 1,017 | -4 | -0.4% | 162,700 |
| 2022/07/11 | 1,032 | 1,039 | 1,011 | 1,021 | +13 | +1.3% | 195,100 |
| 2022/07/08 | 995 | 1,021 | 975 | 1,008 | +14 | +1.4% | 291,000 |
| 2022/07/07 | 1,000 | 1,002 | 975 | 994 | -4 | -0.4% | 202,900 |
| 2022/07/06 | 952 | 999 | 952 | 998 | +41 | +4.3% | 276,700 |
| 2022/07/05 | 939 | 975 | 939 | 957 | +23 | +2.5% | 243,100 |
| 2022/07/04 | 943 | 944 | 915 | 934 | +6 | +0.6% | 214,400 |
| 2022/07/01 | 951 | 959 | 922 | 928 | -29 | -3% | 168,800 |
| 2022/06/30 | 973 | 978 | 950 | 957 | -15 | -1.5% | 136,900 |
| 2022/06/29 | 952 | 973 | 940 | 972 | -9 | -0.9% | 237,600 |
| 2022/06/28 | 973 | 982 | 960 | 981 | +12 | +1.2% | 189,000 |
| 2022/06/27 | 981 | 982 | 955 | 969 | -3 | -0.3% | 164,500 |
| 2022/06/24 | 950 | 976 | 943 | 972 | +37 | +4% | 138,000 |
| 2022/06/23 | 934 | 952 | 933 | 935 | +15 | +1.6% | 129,000 |
| 2022/06/22 | 956 | 956 | 920 | 920 | -21 | -2.2% | 208,300 |
| 2022/06/21 | 947 | 960 | 932 | 941 | +13 | +1.4% | 172,700 |
| 2022/06/20 | 941 | 961 | 924 | 928 | -10 | -1.1% | 161,200 |
| 2022/06/17 | 918 | 959 | 916 | 938 | ±0 | ±0% | 315,200 |
| 2022/06/16 | 990 | 992 | 936 | 938 | -29 | -3% | 321,000 |
551～
600
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
