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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,865 | 1,906 | 1,845 | 1,904 | +6 | +0.3% | 100,300 |
2019/08/01 | 1,881 | 1,932 | 1,836 | 1,898 | -19 | -1% | 124,800 |
2019/07/31 | 1,870 | 1,923 | 1,850 | 1,917 | +45 | +2.4% | 118,700 |
2019/07/30 | 1,832 | 1,873 | 1,821 | 1,872 | +39 | +2.1% | 84,400 |
2019/07/29 | 1,798 | 1,845 | 1,785 | 1,833 | +42 | +2.3% | 102,400 |
2019/07/26 | 1,803 | 1,803 | 1,768 | 1,791 | -4 | -0.2% | 48,700 |
2019/07/25 | 1,755 | 1,809 | 1,755 | 1,795 | +51 | +2.9% | 97,800 |
2019/07/24 | 1,762 | 1,766 | 1,731 | 1,744 | -6 | -0.3% | 45,600 |
2019/07/23 | 1,731 | 1,765 | 1,724 | 1,750 | +31 | +1.8% | 52,100 |
2019/07/22 | 1,730 | 1,735 | 1,704 | 1,719 | -11 | -0.6% | 36,800 |
2019/07/19 | 1,710 | 1,744 | 1,702 | 1,730 | +20 | +1.2% | 63,000 |
2019/07/18 | 1,724 | 1,738 | 1,704 | 1,710 | -21 | -1.2% | 57,200 |
2019/07/17 | 1,735 | 1,738 | 1,707 | 1,731 | -2 | -0.1% | 45,700 |
2019/07/16 | 1,715 | 1,750 | 1,703 | 1,733 | +6 | +0.3% | 49,400 |
2019/07/12 | 1,756 | 1,756 | 1,721 | 1,727 | -26 | -1.5% | 32,600 |
2019/07/11 | 1,748 | 1,756 | 1,714 | 1,753 | +16 | +0.9% | 28,000 |
2019/07/10 | 1,731 | 1,758 | 1,706 | 1,737 | -1 | -0.1% | 56,700 |
2019/07/09 | 1,755 | 1,794 | 1,733 | 1,738 | -18 | -1% | 58,400 |
2019/07/08 | 1,777 | 1,835 | 1,720 | 1,756 | -5 | -0.3% | 194,700 |
2019/07/05 | 1,786 | 1,798 | 1,752 | 1,761 | -8 | -0.5% | 75,100 |
2019/07/04 | 1,771 | 1,777 | 1,716 | 1,769 | -7 | -0.4% | 80,700 |
2019/07/03 | 1,764 | 1,780 | 1,733 | 1,776 | +18 | +1% | 87,200 |
2019/07/02 | 1,719 | 1,767 | 1,696 | 1,758 | +48 | +2.8% | 156,400 |
2019/07/01 | 1,671 | 1,719 | 1,654 | 1,710 | +48 | +2.9% | 84,000 |
2019/06/28 | 1,660 | 1,677 | 1,642 | 1,662 | +5 | +0.3% | 58,900 |
2019/06/27 | 1,634 | 1,657 | 1,619 | 1,657 | +32 | +2% | 35,600 |
2019/06/26 | 1,660 | 1,660 | 1,625 | 1,625 | -32 | -1.9% | 27,500 |
2019/06/25 | 1,644 | 1,665 | 1,604 | 1,657 | +6 | +0.4% | 91,200 |
2019/06/24 | 1,670 | 1,693 | 1,638 | 1,651 | -24 | -1.4% | 49,400 |
2019/06/21 | 1,700 | 1,700 | 1,643 | 1,675 | -27 | -1.6% | 56,700 |
2019/06/20 | 1,701 | 1,709 | 1,675 | 1,702 | +1 | +0.1% | 37,100 |
2019/06/19 | 1,694 | 1,720 | 1,682 | 1,701 | +17 | +1% | 45,900 |
2019/06/18 | 1,710 | 1,723 | 1,659 | 1,684 | -18 | -1.1% | 63,900 |
2019/06/17 | 1,693 | 1,719 | 1,674 | 1,702 | +12 | +0.7% | 71,100 |
2019/06/14 | 1,711 | 1,722 | 1,679 | 1,690 | -21 | -1.2% | 102,100 |
2019/06/13 | 1,641 | 1,713 | 1,641 | 1,711 | +74 | +4.5% | 135,900 |
2019/06/12 | 1,613 | 1,670 | 1,613 | 1,637 | +29 | +1.8% | 90,800 |
2019/06/11 | 1,645 | 1,645 | 1,601 | 1,608 | -37 | -2.2% | 71,100 |
2019/06/10 | 1,615 | 1,648 | 1,615 | 1,645 | +40 | +2.5% | 98,000 |
2019/06/07 | 1,558 | 1,609 | 1,544 | 1,605 | +52 | +3.3% | 120,000 |
2019/06/06 | 1,538 | 1,578 | 1,532 | 1,553 | +6 | +0.4% | 75,400 |
2019/06/05 | 1,545 | 1,559 | 1,507 | 1,547 | +61 | +4.1% | 143,500 |
2019/06/04 | 1,545 | 1,547 | 1,460 | 1,486 | -53 | -3.4% | 243,400 |
2019/06/03 | 1,610 | 1,619 | 1,537 | 1,539 | -114 | -6.9% | 182,900 |
2019/05/31 | 1,670 | 1,691 | 1,642 | 1,653 | -35 | -2.1% | 69,800 |
2019/05/30 | 1,702 | 1,703 | 1,650 | 1,688 | -31 | -1.8% | 79,200 |
2019/05/29 | 1,685 | 1,733 | 1,663 | 1,719 | +10 | +0.6% | 65,200 |
2019/05/28 | 1,698 | 1,722 | 1,687 | 1,709 | +18 | +1.1% | 86,000 |
2019/05/27 | 1,666 | 1,731 | 1,666 | 1,691 | +27 | +1.6% | 100,400 |
2019/05/24 | 1,644 | 1,679 | 1,616 | 1,664 | -7 | -0.4% | 113,000 |
1451~
1500
件表示中 / 3229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 | 132,500円 | +4.9% | -13.8% | 2.57% | 9.08倍 | 2.28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 |
ぴ あ | 283,000円 | +3.6% | +34.6% | 0.35% | 18.84倍 | 5.99倍 |
|
チケット流通の国内最大手。横浜で1万人規模のアリーナを運営。イベント主催も。出版が祖業 |
コプロHD | 218,000円 | +26.6% | +36.5% | 3.67% | 16.81倍 | 5.03倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け2割。15年に持株会社化 |
クイック | 228,800円 | +4.5% | +0.2% | 4.37% | 11.57倍 | 2.40倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
TWOSTONE | 97,900円 | +30.2% | +124.9% | 0.05% | 73.39倍 | 12.54倍 |
|
フリーのITエンジニアと企業のマッチングが柱。企業向けIT・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム