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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 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 |
551～
600
件表示中 / 3163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 | 124,500円 | +4.9% | -13.8% | 2.73% | 8.54倍 | 2.14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 | 88,600円 | +3.0% | +21.5% | 3.61% | 8.31倍 | 2.71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 |
| トライト | 40,900円 | +12.6% | +31.8% | 2.93% | 11.05倍 | 1.47倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 41,500円 | +26.3% | -21.7% | 0.96% | 6.97倍 | 1.22倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ソラスト | 42,900円 | +1.4% | +18.6% | 4.66% | 10.26倍 | 1.84倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
