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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 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 |
| 2019/02/28 | 1,626 | 1,641 | 1,615 | 1,628 | -15 | -0.9% | 53,800 |
| 2019/02/27 | 1,692 | 1,702 | 1,617 | 1,643 | -49 | -2.9% | 143,500 |
| 2019/02/26 | 1,682 | 1,701 | 1,648 | 1,692 | +10 | +0.6% | 95,900 |
| 2019/02/25 | 1,722 | 1,734 | 1,675 | 1,682 | -30 | -1.8% | 85,900 |
| 2019/02/22 | 1,678 | 1,714 | 1,643 | 1,712 | +33 | +2% | 96,000 |
| 2019/02/21 | 1,717 | 1,725 | 1,671 | 1,679 | -40 | -2.3% | 96,900 |
| 2019/02/20 | 1,713 | 1,725 | 1,674 | 1,719 | +34 | +2% | 128,800 |
| 2019/02/19 | 1,630 | 1,703 | 1,630 | 1,685 | +45 | +2.7% | 190,400 |
| 2019/02/18 | 1,600 | 1,660 | 1,600 | 1,640 | +88 | +5.7% | 158,300 |
| 2019/02/15 | 1,589 | 1,603 | 1,539 | 1,552 | -27 | -1.7% | 96,900 |
| 2019/02/14 | 1,568 | 1,626 | 1,552 | 1,579 | +27 | +1.7% | 121,500 |
| 2019/02/13 | 1,564 | 1,570 | 1,521 | 1,552 | +19 | +1.2% | 87,700 |
| 2019/02/12 | 1,517 | 1,558 | 1,505 | 1,533 | +14 | +0.9% | 119,500 |
| 2019/02/08 | 1,537 | 1,557 | 1,498 | 1,519 | -58 | -3.7% | 152,300 |
| 2019/02/07 | 1,617 | 1,639 | 1,561 | 1,577 | -80 | -4.8% | 132,700 |
1551～
1600
件表示中 / 3261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 | 107,200円 | +4.1% | +14.7% | 3.45% | 11.33倍 | 1.70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 |
| ＩＴＭ | 167,500円 | +4.9% | +0.6% | 5.97% | 21.68倍 | 3.47倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ユカリア | 92,700円 | +19.6% | -4.4% | 0.00% | 12.66倍 | 1.78倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＦＦＪ | 186,700円 | +9.4% | +10.9% | 2.41% | 17.84倍 | 2.52倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ファンコミ | 52,900円 | +6.9% | +16.2% | 5.10% | 27.38倍 | 2.01倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
