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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,648 | 1,671 | 1,601 | 1,657 | +7 | +0.4% | 178,400 |
| 2019/02/05 | 1,585 | 1,689 | 1,571 | 1,650 | +139 | +9.2% | 646,100 |
| 2019/02/04 | 1,435 | 1,517 | 1,434 | 1,511 | +85 | +6% | 225,300 |
| 2019/02/01 | 1,426 | 1,447 | 1,406 | 1,426 | -14 | -1% | 118,500 |
| 2019/01/31 | 1,430 | 1,460 | 1,424 | 1,440 | +29 | +2.1% | 164,500 |
| 2019/01/30 | 1,423 | 1,457 | 1,391 | 1,411 | -32 | -2.2% | 520,300 |
| 2019/01/29 | 1,391 | 1,447 | 1,376 | 1,443 | +52 | +3.7% | 194,000 |
| 2019/01/28 | 1,404 | 1,418 | 1,380 | 1,391 | -14 | -1% | 98,700 |
| 2019/01/25 | 1,339 | 1,421 | 1,331 | 1,405 | +85 | +6.4% | 186,200 |
| 2019/01/24 | 1,301 | 1,338 | 1,279 | 1,320 | +19 | +1.5% | 80,200 |
| 2019/01/23 | 1,290 | 1,345 | 1,278 | 1,301 | +6 | +0.5% | 130,700 |
| 2019/01/22 | 1,390 | 1,395 | 1,295 | 1,295 | -74 | -5.4% | 154,600 |
| 2019/01/21 | 1,429 | 1,437 | 1,355 | 1,369 | -57 | -4% | 197,600 |
| 2019/01/18 | 1,393 | 1,459 | 1,343 | 1,426 | +53 | +3.9% | 279,800 |
| 2019/01/17 | 1,253 | 1,383 | 1,248 | 1,373 | +150 | +12.3% | 346,900 |
| 2019/01/16 | 1,189 | 1,259 | 1,177 | 1,223 | +51 | +4.4% | 129,600 |
| 2019/01/15 | 1,196 | 1,215 | 1,158 | 1,172 | -23 | -1.9% | 123,100 |
| 2019/01/11 | 1,181 | 1,253 | 1,181 | 1,195 | +10 | +0.8% | 109,600 |
| 2019/01/10 | 1,194 | 1,206 | 1,172 | 1,185 | -9 | -0.8% | 68,900 |
| 2019/01/09 | 1,225 | 1,234 | 1,193 | 1,194 | -30 | -2.5% | 104,800 |
| 2019/01/08 | 1,202 | 1,248 | 1,202 | 1,224 | +32 | +2.7% | 120,900 |
| 2019/01/07 | 1,186 | 1,215 | 1,176 | 1,192 | +36 | +3.1% | 71,000 |
| 2019/01/04 | 1,116 | 1,161 | 1,103 | 1,156 | -20 | -1.7% | 108,900 |
| 2018/12/28 | 1,214 | 1,237 | 1,162 | 1,176 | -50 | -4.1% | 192,700 |
| 2018/12/27 | 1,235 | 1,235 | 1,174 | 1,226 | +76 | +6.6% | 230,500 |
| 2018/12/26 | 1,183 | 1,209 | 1,118 | 1,150 | -4 | -0.3% | 189,800 |
| 2018/12/25 | 1,091 | 1,180 | 1,091 | 1,154 | -38 | -3.2% | 266,700 |
| 2018/12/21 | 1,207 | 1,218 | 1,100 | 1,192 | -51 | -4.1% | 361,900 |
| 2018/12/20 | 1,276 | 1,288 | 1,218 | 1,243 | -58 | -4.5% | 191,700 |
| 2018/12/19 | 1,294 | 1,340 | 1,288 | 1,301 | -18 | -1.4% | 110,100 |
| 2018/12/18 | 1,340 | 1,370 | 1,315 | 1,319 | -69 | -5% | 221,500 |
| 2018/12/17 | 1,400 | 1,427 | 1,351 | 1,388 | -36 | -2.5% | 121,600 |
| 2018/12/14 | 1,480 | 1,480 | 1,364 | 1,424 | -41 | -2.8% | 291,000 |
| 2018/12/13 | 1,529 | 1,529 | 1,455 | 1,465 | -52 | -3.4% | 160,800 |
| 2018/12/12 | 1,492 | 1,533 | 1,462 | 1,517 | +34 | +2.3% | 89,700 |
| 2018/12/11 | 1,484 | 1,527 | 1,461 | 1,483 | +13 | +0.9% | 94,700 |
| 2018/12/10 | 1,501 | 1,510 | 1,448 | 1,470 | -58 | -3.8% | 128,600 |
| 2018/12/07 | 1,564 | 1,609 | 1,515 | 1,528 | -26 | -1.7% | 118,900 |
| 2018/12/06 | 1,680 | 1,688 | 1,530 | 1,554 | -154 | -9% | 272,900 |
| 2018/12/05 | 1,618 | 1,713 | 1,616 | 1,708 | +42 | +2.5% | 121,300 |
| 2018/12/04 | 1,699 | 1,722 | 1,657 | 1,666 | -46 | -2.7% | 122,500 |
| 2018/12/03 | 1,701 | 1,743 | 1,680 | 1,712 | +74 | +4.5% | 223,700 |
| 2018/11/30 | 1,608 | 1,667 | 1,608 | 1,638 | +30 | +1.9% | 89,700 |
| 2018/11/29 | 1,579 | 1,639 | 1,575 | 1,608 | +53 | +3.4% | 100,600 |
| 2018/11/28 | 1,540 | 1,620 | 1,532 | 1,555 | +36 | +2.4% | 142,000 |
| 2018/11/27 | 1,491 | 1,534 | 1,470 | 1,519 | +32 | +2.2% | 48,400 |
| 2018/11/26 | 1,481 | 1,514 | 1,457 | 1,487 | ±0 | ±0% | 37,500 |
| 2018/11/22 | 1,480 | 1,498 | 1,453 | 1,487 | +21 | +1.4% | 59,800 |
| 2018/11/21 | 1,472 | 1,499 | 1,459 | 1,466 | -34 | -2.3% | 48,800 |
| 2018/11/20 | 1,484 | 1,512 | 1,445 | 1,500 | -3 | -0.2% | 98,100 |
1601～
1650
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
