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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,089 | 1,124 | 1,080 | 1,112 | +35 | +3.2% | 418,600 |
| 2022/03/30 | 1,048 | 1,086 | 1,040 | 1,077 | +37 | +3.6% | 243,400 |
| 2022/03/29 | 1,050 | 1,053 | 1,021 | 1,040 | -6 | -0.6% | 151,600 |
| 2022/03/28 | 1,047 | 1,053 | 1,026 | 1,046 | -4 | -0.4% | 132,300 |
| 2022/03/25 | 1,083 | 1,083 | 1,047 | 1,050 | -25 | -2.3% | 209,100 |
| 2022/03/24 | 1,073 | 1,082 | 1,063 | 1,075 | -16 | -1.5% | 151,300 |
| 2022/03/23 | 1,081 | 1,104 | 1,067 | 1,091 | +24 | +2.2% | 198,700 |
| 2022/03/22 | 1,107 | 1,107 | 1,062 | 1,067 | -13 | -1.2% | 148,800 |
| 2022/03/18 | 1,075 | 1,102 | 1,058 | 1,080 | +3 | +0.3% | 215,800 |
| 2022/03/17 | 1,075 | 1,084 | 1,063 | 1,077 | +36 | +3.5% | 189,700 |
| 2022/03/16 | 1,066 | 1,075 | 1,038 | 1,041 | -8 | -0.8% | 168,200 |
| 2022/03/15 | 1,068 | 1,069 | 1,039 | 1,049 | -19 | -1.8% | 142,200 |
| 2022/03/14 | 1,092 | 1,105 | 1,062 | 1,068 | -28 | -2.6% | 104,500 |
| 2022/03/11 | 1,092 | 1,101 | 1,068 | 1,096 | -17 | -1.5% | 207,000 |
| 2022/03/10 | 1,110 | 1,124 | 1,099 | 1,113 | +45 | +4.2% | 118,100 |
| 2022/03/09 | 1,071 | 1,095 | 1,058 | 1,068 | -4 | -0.4% | 96,600 |
| 2022/03/08 | 1,055 | 1,100 | 1,055 | 1,072 | -7 | -0.6% | 136,200 |
| 2022/03/07 | 1,100 | 1,108 | 1,064 | 1,079 | -33 | -3% | 149,500 |
| 2022/03/04 | 1,130 | 1,136 | 1,097 | 1,112 | -3 | -0.3% | 161,000 |
| 2022/03/03 | 1,158 | 1,165 | 1,115 | 1,115 | -15 | -1.3% | 153,100 |
| 2022/03/02 | 1,117 | 1,140 | 1,100 | 1,130 | -4 | -0.4% | 188,300 |
| 2022/03/01 | 1,149 | 1,149 | 1,122 | 1,134 | -25 | -2.2% | 399,900 |
| 2022/02/28 | 1,172 | 1,174 | 1,111 | 1,159 | -43 | -3.6% | 447,300 |
| 2022/02/25 | 1,155 | 1,209 | 1,136 | 1,202 | +88 | +7.9% | 347,300 |
| 2022/02/24 | 1,071 | 1,118 | 1,067 | 1,114 | +42 | +3.9% | 267,900 |
| 2022/02/22 | 1,034 | 1,078 | 1,027 | 1,072 | +8 | +0.8% | 119,000 |
| 2022/02/21 | 1,047 | 1,078 | 1,031 | 1,064 | +5 | +0.5% | 135,800 |
| 2022/02/18 | 1,035 | 1,067 | 1,020 | 1,059 | +5 | +0.5% | 153,700 |
| 2022/02/17 | 1,081 | 1,085 | 1,046 | 1,054 | -24 | -2.2% | 151,800 |
| 2022/02/16 | 1,088 | 1,093 | 1,068 | 1,078 | +9 | +0.8% | 117,400 |
| 2022/02/15 | 1,072 | 1,095 | 1,061 | 1,069 | -3 | -0.3% | 163,500 |
| 2022/02/14 | 1,092 | 1,098 | 1,067 | 1,072 | -57 | -5% | 219,000 |
| 2022/02/10 | 1,120 | 1,144 | 1,115 | 1,129 | +22 | +2% | 174,000 |
| 2022/02/09 | 1,077 | 1,115 | 1,072 | 1,107 | +37 | +3.5% | 265,600 |
| 2022/02/08 | 1,110 | 1,132 | 1,065 | 1,070 | -70 | -6.1% | 364,500 |
| 2022/02/07 | 1,168 | 1,188 | 1,136 | 1,140 | -18 | -1.6% | 143,800 |
| 2022/02/04 | 1,157 | 1,180 | 1,150 | 1,158 | -13 | -1.1% | 109,400 |
| 2022/02/03 | 1,206 | 1,219 | 1,166 | 1,171 | -42 | -3.5% | 144,100 |
| 2022/02/02 | 1,195 | 1,229 | 1,195 | 1,213 | +27 | +2.3% | 134,500 |
| 2022/02/01 | 1,139 | 1,195 | 1,132 | 1,186 | +47 | +4.1% | 262,900 |
| 2022/01/31 | 1,084 | 1,174 | 1,065 | 1,139 | -95 | -7.7% | 710,900 |
| 2022/01/28 | 1,218 | 1,248 | 1,182 | 1,234 | +46 | +3.9% | 212,000 |
| 2022/01/27 | 1,240 | 1,261 | 1,181 | 1,188 | -42 | -3.4% | 249,100 |
| 2022/01/26 | 1,227 | 1,248 | 1,214 | 1,230 | +5 | +0.4% | 96,200 |
| 2022/01/25 | 1,251 | 1,260 | 1,209 | 1,225 | -19 | -1.5% | 197,900 |
| 2022/01/24 | 1,235 | 1,261 | 1,230 | 1,244 | -21 | -1.7% | 108,700 |
| 2022/01/21 | 1,219 | 1,267 | 1,211 | 1,265 | +8 | +0.6% | 230,500 |
| 2022/01/20 | 1,214 | 1,266 | 1,208 | 1,257 | +41 | +3.4% | 171,100 |
| 2022/01/19 | 1,251 | 1,270 | 1,215 | 1,216 | -59 | -4.6% | 192,900 |
| 2022/01/18 | 1,270 | 1,294 | 1,259 | 1,275 | +12 | +1% | 118,200 |
651～
700
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
