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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,386 | 1,396 | 1,365 | 1,394 | -29 | -2% | 57,600 |
| 2024/09/06 | 1,462 | 1,462 | 1,414 | 1,423 | -14 | -1% | 60,100 |
| 2024/09/05 | 1,419 | 1,464 | 1,414 | 1,437 | +20 | +1.4% | 78,500 |
| 2024/09/04 | 1,418 | 1,452 | 1,410 | 1,417 | -31 | -2.1% | 83,300 |
| 2024/09/03 | 1,440 | 1,460 | 1,439 | 1,448 | ±0 | ±0% | 49,700 |
| 2024/09/02 | 1,491 | 1,497 | 1,442 | 1,448 | -43 | -2.9% | 66,700 |
| 2024/08/30 | 1,454 | 1,493 | 1,450 | 1,491 | +67 | +4.7% | 104,000 |
| 2024/08/29 | 1,449 | 1,462 | 1,418 | 1,424 | -25 | -1.7% | 80,900 |
| 2024/08/28 | 1,493 | 1,499 | 1,443 | 1,449 | -44 | -2.9% | 96,700 |
| 2024/08/27 | 1,458 | 1,493 | 1,448 | 1,493 | +50 | +3.5% | 94,100 |
| 2024/08/26 | 1,366 | 1,455 | 1,366 | 1,443 | +80 | +5.9% | 155,000 |
| 2024/08/23 | 1,385 | 1,392 | 1,359 | 1,363 | -16 | -1.2% | 74,800 |
| 2024/08/22 | 1,413 | 1,414 | 1,368 | 1,379 | -17 | -1.2% | 83,600 |
| 2024/08/21 | 1,403 | 1,435 | 1,383 | 1,396 | -19 | -1.3% | 109,900 |
| 2024/08/20 | 1,392 | 1,433 | 1,387 | 1,415 | +23 | +1.7% | 116,200 |
| 2024/08/19 | 1,387 | 1,412 | 1,380 | 1,392 | +11 | +0.8% | 159,500 |
| 2024/08/16 | 1,373 | 1,387 | 1,339 | 1,381 | +41 | +3.1% | 184,300 |
| 2024/08/15 | 1,340 | 1,359 | 1,329 | 1,340 | -4 | -0.3% | 110,100 |
| 2024/08/14 | 1,323 | 1,348 | 1,297 | 1,344 | +33 | +2.5% | 124,900 |
| 2024/08/13 | 1,242 | 1,316 | 1,227 | 1,311 | +92 | +7.5% | 235,500 |
| 2024/08/09 | 1,230 | 1,271 | 1,200 | 1,219 | -131 | -9.7% | 719,100 |
| 2024/08/08 | 1,318 | 1,381 | 1,311 | 1,350 | +18 | +1.4% | 139,700 |
| 2024/08/07 | 1,227 | 1,365 | 1,222 | 1,332 | +45 | +3.5% | 137,200 |
| 2024/08/06 | 1,213 | 1,311 | 1,211 | 1,287 | +104 | +8.8% | 157,400 |
| 2024/08/05 | 1,293 | 1,362 | 1,164 | 1,183 | -191 | -13.9% | 268,600 |
| 2024/08/02 | 1,408 | 1,424 | 1,374 | 1,374 | -111 | -7.5% | 172,800 |
| 2024/08/01 | 1,521 | 1,523 | 1,469 | 1,485 | -60 | -3.9% | 134,200 |
| 2024/07/31 | 1,533 | 1,545 | 1,514 | 1,545 | +26 | +1.7% | 43,200 |
| 2024/07/30 | 1,533 | 1,533 | 1,516 | 1,519 | -19 | -1.2% | 26,500 |
| 2024/07/29 | 1,510 | 1,539 | 1,503 | 1,538 | +28 | +1.9% | 37,000 |
| 2024/07/26 | 1,540 | 1,545 | 1,495 | 1,510 | -14 | -0.9% | 67,100 |
| 2024/07/25 | 1,500 | 1,536 | 1,500 | 1,524 | +6 | +0.4% | 54,300 |
| 2024/07/24 | 1,551 | 1,565 | 1,518 | 1,518 | -45 | -2.9% | 52,600 |
| 2024/07/23 | 1,531 | 1,566 | 1,531 | 1,563 | +30 | +2% | 59,800 |
| 2024/07/22 | 1,570 | 1,570 | 1,528 | 1,533 | -43 | -2.7% | 59,400 |
| 2024/07/19 | 1,592 | 1,592 | 1,556 | 1,576 | -4 | -0.3% | 40,000 |
| 2024/07/18 | 1,572 | 1,589 | 1,560 | 1,580 | -8 | -0.5% | 37,500 |
| 2024/07/17 | 1,571 | 1,600 | 1,564 | 1,588 | +19 | +1.2% | 47,300 |
| 2024/07/16 | 1,603 | 1,617 | 1,569 | 1,569 | -61 | -3.7% | 82,700 |
| 2024/07/12 | 1,539 | 1,670 | 1,539 | 1,630 | +92 | +6% | 280,100 |
| 2024/07/11 | 1,528 | 1,542 | 1,501 | 1,538 | +22 | +1.5% | 69,600 |
| 2024/07/10 | 1,540 | 1,541 | 1,473 | 1,516 | -34 | -2.2% | 167,600 |
| 2024/07/09 | 1,571 | 1,573 | 1,541 | 1,550 | -10 | -0.6% | 67,900 |
| 2024/07/08 | 1,589 | 1,597 | 1,547 | 1,560 | -18 | -1.1% | 57,700 |
| 2024/07/05 | 1,561 | 1,601 | 1,556 | 1,578 | +15 | +1% | 64,800 |
| 2024/07/04 | 1,546 | 1,571 | 1,537 | 1,563 | +23 | +1.5% | 69,200 |
| 2024/07/03 | 1,520 | 1,542 | 1,515 | 1,540 | +20 | +1.3% | 70,600 |
| 2024/07/02 | 1,522 | 1,535 | 1,513 | 1,520 | +2 | +0.1% | 57,100 |
| 2024/07/01 | 1,548 | 1,557 | 1,517 | 1,518 | -17 | -1.1% | 70,400 |
| 2024/06/28 | 1,578 | 1,578 | 1,495 | 1,535 | -30 | -1.9% | 247,600 |
51～
100
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
