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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,760 | 1,799 | 1,754 | 1,759 | -1 | -0.1% | 96,800 |
2019/05/17 | 1,749 | 1,784 | 1,745 | 1,760 | +25 | +1.4% | 115,000 |
2019/05/16 | 1,795 | 1,795 | 1,696 | 1,735 | +42 | +2.5% | 132,800 |
2019/05/15 | 1,628 | 1,713 | 1,604 | 1,693 | +91 | +5.7% | 192,500 |
2019/05/14 | 1,550 | 1,704 | 1,533 | 1,602 | +9 | +0.6% | 298,700 |
2019/05/13 | 1,738 | 1,826 | 1,572 | 1,593 | +15 | +1% | 562,700 |
2019/05/10 | 1,613 | 1,637 | 1,523 | 1,578 | -35 | -2.2% | 221,900 |
2019/05/09 | 1,634 | 1,715 | 1,586 | 1,613 | -4 | -0.2% | 204,100 |
2019/05/08 | 1,625 | 1,653 | 1,606 | 1,617 | -33 | -2% | 168,800 |
2019/05/07 | 1,668 | 1,690 | 1,645 | 1,650 | -18 | -1.1% | 129,300 |
2019/04/26 | 1,655 | 1,687 | 1,644 | 1,668 | +13 | +0.8% | 109,600 |
2019/04/25 | 1,632 | 1,669 | 1,627 | 1,655 | +31 | +1.9% | 150,600 |
2019/04/24 | 1,585 | 1,662 | 1,585 | 1,624 | +48 | +3% | 141,300 |
2019/04/23 | 1,596 | 1,635 | 1,567 | 1,576 | -20 | -1.3% | 86,400 |
2019/04/22 | 1,602 | 1,642 | 1,596 | 1,596 | -2 | -0.1% | 62,000 |
2019/04/19 | 1,599 | 1,640 | 1,585 | 1,598 | +24 | +1.5% | 93,100 |
2019/04/18 | 1,581 | 1,604 | 1,573 | 1,574 | -6 | -0.4% | 67,700 |
2019/04/17 | 1,580 | 1,608 | 1,554 | 1,580 | +3 | +0.2% | 95,400 |
2019/04/16 | 1,550 | 1,583 | 1,535 | 1,577 | +35 | +2.3% | 89,900 |
2019/04/15 | 1,525 | 1,582 | 1,525 | 1,542 | +36 | +2.4% | 99,600 |
2019/04/12 | 1,466 | 1,515 | 1,465 | 1,506 | +38 | +2.6% | 69,000 |
2019/04/11 | 1,462 | 1,504 | 1,462 | 1,468 | -1 | -0.1% | 44,300 |
2019/04/10 | 1,455 | 1,482 | 1,445 | 1,469 | -3 | -0.2% | 36,400 |
2019/04/09 | 1,488 | 1,496 | 1,460 | 1,472 | -16 | -1.1% | 41,600 |
2019/04/08 | 1,470 | 1,504 | 1,462 | 1,488 | +33 | +2.3% | 57,200 |
2019/04/05 | 1,474 | 1,482 | 1,444 | 1,455 | -17 | -1.2% | 36,600 |
2019/04/04 | 1,515 | 1,515 | 1,470 | 1,472 | -38 | -2.5% | 40,600 |
2019/04/03 | 1,438 | 1,519 | 1,433 | 1,510 | +58 | +4% | 117,500 |
2019/04/02 | 1,497 | 1,500 | 1,452 | 1,452 | -26 | -1.8% | 65,800 |
2019/04/01 | 1,447 | 1,510 | 1,447 | 1,478 | +31 | +2.1% | 100,000 |
2019/03/29 | 1,402 | 1,456 | 1,398 | 1,447 | +47 | +3.4% | 133,500 |
2019/03/28 | 1,450 | 1,450 | 1,391 | 1,400 | -51 | -3.5% | 102,700 |
2019/03/27 | 1,449 | 1,461 | 1,426 | 1,451 | +32 | +2.3% | 156,100 |
2019/03/26 | 1,416 | 1,439 | 1,402 | 1,419 | -8 | -0.6% | 192,700 |
2019/03/25 | 1,456 | 1,462 | 1,422 | 1,427 | -79 | -5.2% | 136,100 |
2019/03/22 | 1,518 | 1,533 | 1,494 | 1,506 | -23 | -1.5% | 77,700 |
2019/03/20 | 1,518 | 1,550 | 1,515 | 1,529 | +9 | +0.6% | 52,700 |
2019/03/19 | 1,563 | 1,563 | 1,517 | 1,520 | -44 | -2.8% | 45,800 |
2019/03/18 | 1,541 | 1,570 | 1,541 | 1,564 | +13 | +0.8% | 36,600 |
2019/03/15 | 1,561 | 1,577 | 1,543 | 1,551 | +5 | +0.3% | 42,000 |
2019/03/14 | 1,578 | 1,590 | 1,535 | 1,546 | -31 | -2% | 42,200 |
2019/03/13 | 1,597 | 1,597 | 1,553 | 1,577 | -5 | -0.3% | 47,100 |
2019/03/12 | 1,560 | 1,609 | 1,549 | 1,582 | +47 | +3.1% | 85,300 |
2019/03/11 | 1,512 | 1,551 | 1,492 | 1,535 | -5 | -0.3% | 103,900 |
2019/03/08 | 1,597 | 1,604 | 1,525 | 1,540 | -93 | -5.7% | 161,600 |
2019/03/07 | 1,672 | 1,672 | 1,620 | 1,633 | -48 | -2.9% | 50,400 |
2019/03/06 | 1,620 | 1,687 | 1,607 | 1,681 | +53 | +3.3% | 98,400 |
2019/03/05 | 1,657 | 1,657 | 1,619 | 1,628 | -40 | -2.4% | 53,200 |
2019/03/04 | 1,667 | 1,676 | 1,633 | 1,668 | +18 | +1.1% | 60,800 |
2019/03/01 | 1,629 | 1,660 | 1,621 | 1,650 | +22 | +1.4% | 67,200 |
1351~
1400
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