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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,272 | 1,274 | 1,261 | 1,266 | -3 | -0.2% | 42,500 |
| 2025/01/20 | 1,264 | 1,277 | 1,254 | 1,269 | +26 | +2.1% | 72,200 |
| 2025/01/17 | 1,241 | 1,247 | 1,216 | 1,243 | -4 | -0.3% | 110,700 |
| 2025/01/16 | 1,255 | 1,255 | 1,242 | 1,247 | +5 | +0.4% | 36,300 |
| 2025/01/15 | 1,247 | 1,259 | 1,238 | 1,242 | ±0 | ±0% | 52,100 |
| 2025/01/14 | 1,249 | 1,254 | 1,231 | 1,242 | -8 | -0.6% | 82,800 |
| 2025/01/10 | 1,256 | 1,263 | 1,248 | 1,250 | -6 | -0.5% | 48,000 |
| 2025/01/09 | 1,252 | 1,262 | 1,247 | 1,256 | -6 | -0.5% | 64,900 |
| 2025/01/08 | 1,260 | 1,267 | 1,244 | 1,262 | -4 | -0.3% | 110,800 |
| 2025/01/07 | 1,288 | 1,288 | 1,260 | 1,266 | -2 | -0.2% | 64,200 |
| 2025/01/06 | 1,319 | 1,319 | 1,268 | 1,268 | -53 | -4% | 122,100 |
| 2024/12/30 | 1,310 | 1,342 | 1,310 | 1,321 | +13 | +1% | 98,500 |
| 2024/12/27 | 1,298 | 1,322 | 1,297 | 1,308 | +10 | +0.8% | 73,800 |
| 2024/12/26 | 1,291 | 1,298 | 1,280 | 1,298 | +2 | +0.2% | 66,100 |
| 2024/12/25 | 1,310 | 1,320 | 1,283 | 1,296 | +2 | +0.2% | 62,300 |
| 2024/12/24 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 42,500 |
| 2024/12/23 | 1,310 | 1,329 | 1,297 | 1,309 | ±0 | ±0% | 88,800 |
| 2024/12/20 | 1,284 | 1,320 | 1,284 | 1,309 | +25 | +1.9% | 138,700 |
| 2024/12/19 | 1,267 | 1,287 | 1,266 | 1,284 | +11 | +0.9% | 56,700 |
| 2024/12/18 | 1,290 | 1,290 | 1,271 | 1,273 | +2 | +0.2% | 38,100 |
| 2024/12/17 | 1,281 | 1,285 | 1,266 | 1,271 | -15 | -1.2% | 45,900 |
| 2024/12/16 | 1,290 | 1,290 | 1,276 | 1,286 | -5 | -0.4% | 65,000 |
| 2024/12/13 | 1,250 | 1,293 | 1,229 | 1,291 | +22 | +1.7% | 106,300 |
| 2024/12/12 | 1,290 | 1,290 | 1,269 | 1,269 | -21 | -1.6% | 71,800 |
| 2024/12/11 | 1,293 | 1,293 | 1,280 | 1,290 | -3 | -0.2% | 46,800 |
| 2024/12/10 | 1,316 | 1,323 | 1,286 | 1,293 | -11 | -0.8% | 56,700 |
| 2024/12/09 | 1,309 | 1,315 | 1,287 | 1,304 | -5 | -0.4% | 98,800 |
| 2024/12/06 | 1,317 | 1,324 | 1,287 | 1,309 | -3 | -0.2% | 97,700 |
| 2024/12/05 | 1,280 | 1,318 | 1,276 | 1,312 | +22 | +1.7% | 120,500 |
| 2024/12/04 | 1,278 | 1,292 | 1,257 | 1,290 | +7 | +0.5% | 70,700 |
| 2024/12/03 | 1,284 | 1,297 | 1,265 | 1,283 | -7 | -0.5% | 72,200 |
| 2024/12/02 | 1,285 | 1,297 | 1,266 | 1,290 | +8 | +0.6% | 75,400 |
| 2024/11/29 | 1,240 | 1,293 | 1,229 | 1,282 | +49 | +4% | 218,000 |
| 2024/11/28 | 1,230 | 1,248 | 1,218 | 1,233 | -3 | -0.2% | 106,300 |
| 2024/11/27 | 1,248 | 1,248 | 1,222 | 1,236 | -18 | -1.4% | 81,900 |
| 2024/11/26 | 1,255 | 1,259 | 1,241 | 1,254 | +5 | +0.4% | 63,000 |
| 2024/11/25 | 1,238 | 1,256 | 1,236 | 1,249 | +11 | +0.9% | 112,000 |
| 2024/11/22 | 1,212 | 1,240 | 1,210 | 1,238 | +28 | +2.3% | 88,600 |
| 2024/11/21 | 1,225 | 1,231 | 1,206 | 1,210 | -10 | -0.8% | 80,800 |
| 2024/11/20 | 1,234 | 1,236 | 1,220 | 1,220 | -14 | -1.1% | 50,800 |
| 2024/11/19 | 1,232 | 1,242 | 1,225 | 1,234 | +8 | +0.7% | 54,400 |
| 2024/11/18 | 1,212 | 1,238 | 1,212 | 1,226 | +13 | +1.1% | 86,000 |
| 2024/11/15 | 1,209 | 1,227 | 1,207 | 1,213 | +4 | +0.3% | 123,700 |
| 2024/11/14 | 1,242 | 1,242 | 1,209 | 1,209 | -33 | -2.7% | 86,000 |
| 2024/11/13 | 1,249 | 1,258 | 1,242 | 1,242 | +5 | +0.4% | 68,000 |
| 2024/11/12 | 1,230 | 1,260 | 1,225 | 1,237 | +30 | +2.5% | 135,600 |
| 2024/11/11 | 1,250 | 1,250 | 1,206 | 1,207 | -38 | -3.1% | 174,200 |
| 2024/11/08 | 1,260 | 1,270 | 1,245 | 1,245 | -2 | -0.2% | 92,000 |
| 2024/11/07 | 1,247 | 1,281 | 1,233 | 1,247 | -3 | -0.2% | 196,700 |
| 2024/11/06 | 1,276 | 1,282 | 1,238 | 1,250 | -8 | -0.6% | 157,600 |
51～
100
件表示中 / 3163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 | 124,500円 | +4.9% | -13.8% | 2.73% | 8.54倍 | 2.14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 |
| ベクトル | 88,600円 | +3.0% | +21.5% | 3.61% | 8.31倍 | 2.71倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| トライト | 40,900円 | +12.6% | +31.8% | 2.93% | 11.05倍 | 1.47倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 41,500円 | +26.3% | -21.7% | 0.96% | 6.97倍 | 1.22倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ソラスト | 42,900円 | +1.4% | +18.6% | 4.66% | 10.26倍 | 1.84倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
