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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
件表示中 / 3258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 | 113,000円 | +4.1% | +14.7% | 3.27% | 11.95倍 | 1.79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 |
| アイモバイル | 64,200円 | +22.8% | +25.2% | 4.05% | 12.19倍 | 2.13倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 215,200円 | -5.1% | -5.9% | 2.32% | 25.20倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 山田コンサル | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95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 |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
