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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 996 | 999 | 965 | 967 | -37 | -3.7% | 203,300 |
| 2022/06/14 | 973 | 1,004 | 963 | 1,004 | +16 | +1.6% | 259,900 |
| 2022/06/13 | 993 | 1,004 | 983 | 988 | -22 | -2.2% | 236,300 |
| 2022/06/10 | 1,010 | 1,015 | 988 | 1,010 | -11 | -1.1% | 298,900 |
| 2022/06/09 | 1,029 | 1,029 | 1,013 | 1,021 | -12 | -1.2% | 198,200 |
| 2022/06/08 | 1,015 | 1,041 | 1,010 | 1,033 | +21 | +2.1% | 297,800 |
| 2022/06/07 | 1,038 | 1,038 | 1,012 | 1,012 | -31 | -3% | 388,000 |
| 2022/06/06 | 1,050 | 1,051 | 1,035 | 1,043 | -15 | -1.4% | 298,200 |
| 2022/06/03 | 1,075 | 1,079 | 1,046 | 1,058 | -2 | -0.2% | 242,600 |
| 2022/06/02 | 1,079 | 1,082 | 1,048 | 1,060 | -32 | -2.9% | 263,700 |
| 2022/06/01 | 1,084 | 1,093 | 1,071 | 1,092 | +1 | +0.1% | 210,000 |
| 2022/05/31 | 1,131 | 1,131 | 1,091 | 1,091 | -40 | -3.5% | 163,200 |
| 2022/05/30 | 1,106 | 1,132 | 1,095 | 1,131 | +43 | +4% | 182,900 |
| 2022/05/27 | 1,148 | 1,148 | 1,080 | 1,088 | -50 | -4.4% | 385,500 |
| 2022/05/26 | 1,147 | 1,170 | 1,129 | 1,138 | -10 | -0.9% | 178,900 |
| 2022/05/25 | 1,172 | 1,184 | 1,148 | 1,148 | -38 | -3.2% | 125,800 |
| 2022/05/24 | 1,205 | 1,207 | 1,175 | 1,186 | -19 | -1.6% | 165,700 |
| 2022/05/23 | 1,180 | 1,208 | 1,171 | 1,205 | +32 | +2.7% | 143,200 |
| 2022/05/20 | 1,124 | 1,173 | 1,109 | 1,173 | +56 | +5% | 311,100 |
| 2022/05/19 | 1,089 | 1,118 | 1,089 | 1,117 | -2 | -0.2% | 166,800 |
| 2022/05/18 | 1,076 | 1,127 | 1,073 | 1,119 | +54 | +5.1% | 400,300 |
| 2022/05/17 | 1,113 | 1,113 | 1,048 | 1,065 | -45 | -4.1% | 346,500 |
| 2022/05/16 | 1,122 | 1,133 | 1,085 | 1,110 | +7 | +0.6% | 204,400 |
| 2022/05/13 | 1,080 | 1,125 | 1,080 | 1,103 | +26 | +2.4% | 329,000 |
| 2022/05/12 | 1,090 | 1,128 | 1,070 | 1,077 | -23 | -2.1% | 391,700 |
| 2022/05/11 | 1,070 | 1,123 | 1,045 | 1,100 | +28 | +2.6% | 571,100 |
| 2022/05/10 | 1,077 | 1,100 | 1,004 | 1,072 | -226 | -17.4% | 1,410,100 |
| 2022/05/09 | 1,298 | 1,355 | 1,288 | 1,298 | -9 | -0.7% | 339,500 |
| 2022/05/06 | 1,305 | 1,343 | 1,293 | 1,307 | -2 | -0.2% | 265,200 |
| 2022/05/02 | 1,281 | 1,310 | 1,272 | 1,309 | +3 | +0.2% | 250,300 |
| 2022/04/28 | 1,274 | 1,313 | 1,260 | 1,306 | +52 | +4.1% | 311,800 |
| 2022/04/27 | 1,226 | 1,259 | 1,203 | 1,254 | +29 | +2.4% | 213,000 |
| 2022/04/26 | 1,230 | 1,238 | 1,218 | 1,225 | +17 | +1.4% | 122,600 |
| 2022/04/25 | 1,186 | 1,216 | 1,167 | 1,208 | -2 | -0.2% | 262,200 |
| 2022/04/22 | 1,210 | 1,227 | 1,193 | 1,210 | -14 | -1.1% | 176,500 |
| 2022/04/21 | 1,205 | 1,228 | 1,196 | 1,224 | +13 | +1.1% | 115,800 |
| 2022/04/20 | 1,234 | 1,242 | 1,205 | 1,211 | -8 | -0.7% | 181,300 |
| 2022/04/19 | 1,200 | 1,239 | 1,193 | 1,219 | +23 | +1.9% | 145,900 |
| 2022/04/18 | 1,220 | 1,237 | 1,191 | 1,196 | -30 | -2.4% | 169,400 |
| 2022/04/15 | 1,242 | 1,242 | 1,219 | 1,226 | -22 | -1.8% | 105,200 |
| 2022/04/14 | 1,250 | 1,250 | 1,216 | 1,248 | +2 | +0.2% | 156,800 |
| 2022/04/13 | 1,200 | 1,247 | 1,200 | 1,246 | +45 | +3.7% | 112,800 |
| 2022/04/12 | 1,215 | 1,221 | 1,177 | 1,201 | -30 | -2.4% | 187,100 |
| 2022/04/11 | 1,235 | 1,256 | 1,215 | 1,231 | +4 | +0.3% | 167,900 |
| 2022/04/08 | 1,232 | 1,257 | 1,209 | 1,227 | +7 | +0.6% | 158,500 |
| 2022/04/07 | 1,220 | 1,240 | 1,202 | 1,220 | -14 | -1.1% | 265,900 |
| 2022/04/06 | 1,231 | 1,244 | 1,209 | 1,234 | -26 | -2.1% | 238,800 |
| 2022/04/05 | 1,244 | 1,261 | 1,188 | 1,260 | +57 | +4.7% | 494,500 |
| 2022/04/04 | 1,107 | 1,206 | 1,107 | 1,203 | +115 | +10.6% | 550,700 |
| 2022/04/01 | 1,107 | 1,113 | 1,058 | 1,088 | -24 | -2.2% | 454,200 |
601～
650
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
