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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,296 | 1,310 | 1,260 | 1,263 | -35 | -2.7% | 163,500 |
| 2022/01/14 | 1,306 | 1,318 | 1,289 | 1,298 | -32 | -2.4% | 196,200 |
| 2022/01/13 | 1,381 | 1,381 | 1,330 | 1,330 | -57 | -4.1% | 145,400 |
| 2022/01/12 | 1,367 | 1,395 | 1,356 | 1,387 | +38 | +2.8% | 132,200 |
| 2022/01/11 | 1,325 | 1,353 | 1,302 | 1,349 | +20 | +1.5% | 171,500 |
| 2022/01/07 | 1,339 | 1,352 | 1,301 | 1,329 | +4 | +0.3% | 150,800 |
| 2022/01/06 | 1,351 | 1,365 | 1,314 | 1,325 | -56 | -4.1% | 268,300 |
| 2022/01/05 | 1,425 | 1,425 | 1,380 | 1,381 | -47 | -3.3% | 154,100 |
| 2022/01/04 | 1,470 | 1,473 | 1,417 | 1,428 | -29 | -2% | 180,400 |
| 2021/12/30 | 1,405 | 1,458 | 1,394 | 1,457 | +27 | +1.9% | 139,900 |
| 2021/12/29 | 1,389 | 1,439 | 1,379 | 1,430 | +31 | +2.2% | 123,400 |
| 2021/12/28 | 1,405 | 1,408 | 1,371 | 1,399 | +8 | +0.6% | 303,600 |
| 2021/12/27 | 1,445 | 1,447 | 1,386 | 1,391 | -68 | -4.7% | 229,900 |
| 2021/12/24 | 1,480 | 1,483 | 1,452 | 1,459 | -14 | -1% | 73,200 |
| 2021/12/23 | 1,481 | 1,486 | 1,468 | 1,473 | +12 | +0.8% | 86,500 |
| 2021/12/22 | 1,435 | 1,463 | 1,419 | 1,461 | +26 | +1.8% | 124,100 |
| 2021/12/21 | 1,408 | 1,436 | 1,362 | 1,435 | +53 | +3.8% | 222,500 |
| 2021/12/20 | 1,431 | 1,443 | 1,382 | 1,382 | -52 | -3.6% | 216,400 |
| 2021/12/17 | 1,472 | 1,474 | 1,425 | 1,434 | -62 | -4.1% | 152,600 |
| 2021/12/16 | 1,482 | 1,508 | 1,479 | 1,496 | +44 | +3% | 149,100 |
| 2021/12/15 | 1,470 | 1,494 | 1,417 | 1,452 | -24 | -1.6% | 269,400 |
| 2021/12/14 | 1,524 | 1,524 | 1,469 | 1,476 | -42 | -2.8% | 149,500 |
| 2021/12/13 | 1,525 | 1,535 | 1,496 | 1,518 | +8 | +0.5% | 93,200 |
| 2021/12/10 | 1,540 | 1,545 | 1,494 | 1,510 | -35 | -2.3% | 94,400 |
| 2021/12/09 | 1,535 | 1,554 | 1,530 | 1,545 | +7 | +0.5% | 71,400 |
| 2021/12/08 | 1,553 | 1,559 | 1,525 | 1,538 | +1 | +0.1% | 112,600 |
| 2021/12/07 | 1,540 | 1,540 | 1,500 | 1,537 | +73 | +5% | 202,600 |
| 2021/12/06 | 1,487 | 1,487 | 1,441 | 1,464 | +7 | +0.5% | 142,500 |
| 2021/12/03 | 1,429 | 1,464 | 1,428 | 1,457 | +42 | +3% | 152,100 |
| 2021/12/02 | 1,435 | 1,459 | 1,408 | 1,415 | -50 | -3.4% | 203,100 |
| 2021/12/01 | 1,483 | 1,484 | 1,435 | 1,465 | -17 | -1.1% | 128,600 |
| 2021/11/30 | 1,489 | 1,526 | 1,479 | 1,482 | +33 | +2.3% | 231,200 |
| 2021/11/29 | 1,440 | 1,500 | 1,433 | 1,449 | -25 | -1.7% | 206,500 |
| 2021/11/26 | 1,499 | 1,507 | 1,464 | 1,474 | -26 | -1.7% | 115,300 |
| 2021/11/25 | 1,512 | 1,530 | 1,489 | 1,500 | +10 | +0.7% | 96,600 |
| 2021/11/24 | 1,539 | 1,539 | 1,483 | 1,490 | -45 | -2.9% | 230,600 |
| 2021/11/22 | 1,553 | 1,565 | 1,525 | 1,535 | -16 | -1% | 107,800 |
| 2021/11/19 | 1,552 | 1,556 | 1,524 | 1,551 | -6 | -0.4% | 149,400 |
| 2021/11/18 | 1,520 | 1,571 | 1,511 | 1,557 | +26 | +1.7% | 178,600 |
| 2021/11/17 | 1,584 | 1,596 | 1,520 | 1,531 | -53 | -3.3% | 243,800 |
| 2021/11/16 | 1,556 | 1,584 | 1,523 | 1,584 | +40 | +2.6% | 255,300 |
| 2021/11/15 | 1,500 | 1,553 | 1,492 | 1,544 | +65 | +4.4% | 373,500 |
| 2021/11/12 | 1,451 | 1,499 | 1,437 | 1,479 | +32 | +2.2% | 280,000 |
| 2021/11/11 | 1,447 | 1,482 | 1,426 | 1,447 | +24 | +1.7% | 351,800 |
| 2021/11/10 | 1,466 | 1,489 | 1,408 | 1,423 | -57 | -3.9% | 655,300 |
| 2021/11/09 | 1,580 | 1,648 | 1,447 | 1,480 | -176 | -10.6% | 1,251,400 |
| 2021/11/08 | 1,770 | 1,770 | 1,651 | 1,656 | -119 | -6.7% | 459,600 |
| 2021/11/05 | 1,750 | 1,797 | 1,736 | 1,775 | +23 | +1.3% | 226,700 |
| 2021/11/04 | 1,739 | 1,752 | 1,715 | 1,752 | +39 | +2.3% | 131,600 |
| 2021/11/02 | 1,745 | 1,757 | 1,710 | 1,713 | -39 | -2.2% | 127,100 |
701～
750
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
