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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,632 | 1,648 | 1,555 | 1,565 | -99 | -5.9% | 169,100 |
| 2024/06/26 | 1,624 | 1,664 | 1,611 | 1,664 | +49 | +3% | 235,800 |
| 2024/06/25 | 1,576 | 1,615 | 1,571 | 1,615 | +39 | +2.5% | 73,300 |
| 2024/06/24 | 1,583 | 1,585 | 1,547 | 1,576 | +11 | +0.7% | 102,600 |
| 2024/06/21 | 1,598 | 1,610 | 1,564 | 1,565 | -40 | -2.5% | 88,700 |
| 2024/06/20 | 1,630 | 1,633 | 1,583 | 1,605 | -39 | -2.4% | 82,600 |
| 2024/06/19 | 1,648 | 1,666 | 1,635 | 1,644 | +16 | +1% | 105,600 |
| 2024/06/18 | 1,619 | 1,645 | 1,604 | 1,628 | +29 | +1.8% | 122,500 |
| 2024/06/17 | 1,600 | 1,610 | 1,570 | 1,599 | -8 | -0.5% | 92,900 |
| 2024/06/14 | 1,534 | 1,610 | 1,534 | 1,607 | +67 | +4.4% | 91,300 |
| 2024/06/13 | 1,566 | 1,572 | 1,540 | 1,540 | -22 | -1.4% | 54,500 |
| 2024/06/12 | 1,594 | 1,608 | 1,562 | 1,562 | -16 | -1% | 73,800 |
| 2024/06/11 | 1,561 | 1,598 | 1,561 | 1,578 | +17 | +1.1% | 42,300 |
| 2024/06/10 | 1,574 | 1,574 | 1,535 | 1,561 | -8 | -0.5% | 56,000 |
| 2024/06/07 | 1,548 | 1,589 | 1,547 | 1,569 | +21 | +1.4% | 67,100 |
| 2024/06/06 | 1,555 | 1,582 | 1,542 | 1,548 | -2 | -0.1% | 69,900 |
| 2024/06/05 | 1,559 | 1,569 | 1,541 | 1,550 | -19 | -1.2% | 56,700 |
| 2024/06/04 | 1,541 | 1,595 | 1,529 | 1,569 | +41 | +2.7% | 100,700 |
| 2024/06/03 | 1,546 | 1,549 | 1,511 | 1,528 | -18 | -1.2% | 102,900 |
| 2024/05/31 | 1,474 | 1,548 | 1,470 | 1,546 | +97 | +6.7% | 131,800 |
| 2024/05/30 | 1,430 | 1,449 | 1,422 | 1,449 | +6 | +0.4% | 57,800 |
| 2024/05/29 | 1,450 | 1,474 | 1,437 | 1,443 | -17 | -1.2% | 99,100 |
| 2024/05/28 | 1,485 | 1,493 | 1,460 | 1,460 | -13 | -0.9% | 80,700 |
| 2024/05/27 | 1,444 | 1,476 | 1,435 | 1,473 | +29 | +2% | 101,100 |
| 2024/05/24 | 1,483 | 1,501 | 1,435 | 1,444 | -73 | -4.8% | 185,800 |
| 2024/05/23 | 1,526 | 1,534 | 1,510 | 1,517 | -13 | -0.8% | 67,000 |
| 2024/05/22 | 1,536 | 1,556 | 1,523 | 1,530 | -7 | -0.5% | 107,900 |
| 2024/05/21 | 1,600 | 1,604 | 1,536 | 1,537 | -62 | -3.9% | 100,600 |
| 2024/05/20 | 1,579 | 1,631 | 1,579 | 1,599 | +25 | +1.6% | 89,900 |
| 2024/05/17 | 1,551 | 1,589 | 1,541 | 1,574 | +9 | +0.6% | 73,300 |
| 2024/05/16 | 1,581 | 1,596 | 1,560 | 1,565 | -16 | -1% | 118,300 |
| 2024/05/15 | 1,615 | 1,623 | 1,580 | 1,581 | -36 | -2.2% | 87,000 |
| 2024/05/14 | 1,610 | 1,642 | 1,609 | 1,617 | +9 | +0.6% | 109,300 |
| 2024/05/13 | 1,638 | 1,645 | 1,598 | 1,608 | -37 | -2.2% | 168,100 |
| 2024/05/10 | 1,678 | 1,697 | 1,635 | 1,645 | -34 | -2% | 141,100 |
| 2024/05/09 | 1,710 | 1,710 | 1,669 | 1,679 | -25 | -1.5% | 273,600 |
| 2024/05/08 | 1,655 | 1,717 | 1,636 | 1,704 | +199 | +13.2% | 812,500 |
| 2024/05/07 | 1,510 | 1,530 | 1,490 | 1,505 | +16 | +1.1% | 141,900 |
| 2024/05/02 | 1,484 | 1,506 | 1,484 | 1,489 | +5 | +0.3% | 52,300 |
| 2024/05/01 | 1,508 | 1,513 | 1,472 | 1,484 | -23 | -1.5% | 75,100 |
| 2024/04/30 | 1,487 | 1,507 | 1,478 | 1,507 | +24 | +1.6% | 74,100 |
| 2024/04/26 | 1,469 | 1,485 | 1,445 | 1,483 | +14 | +1% | 54,500 |
| 2024/04/25 | 1,495 | 1,507 | 1,461 | 1,469 | -17 | -1.1% | 55,600 |
| 2024/04/24 | 1,491 | 1,502 | 1,479 | 1,486 | -3 | -0.2% | 57,800 |
| 2024/04/23 | 1,480 | 1,496 | 1,470 | 1,489 | +17 | +1.2% | 35,500 |
| 2024/04/22 | 1,464 | 1,483 | 1,462 | 1,472 | +11 | +0.8% | 79,900 |
| 2024/04/19 | 1,478 | 1,491 | 1,435 | 1,461 | -43 | -2.9% | 80,700 |
| 2024/04/18 | 1,470 | 1,515 | 1,455 | 1,504 | +21 | +1.4% | 108,100 |
| 2024/04/17 | 1,516 | 1,516 | 1,443 | 1,483 | -30 | -2% | 139,800 |
| 2024/04/16 | 1,546 | 1,546 | 1,491 | 1,513 | -41 | -2.6% | 141,300 |
101～
150
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
