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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,484 | 1,523 | 1,470 | 1,503 | +10 | +0.7% | 64,900 |
| 2018/11/16 | 1,530 | 1,543 | 1,478 | 1,493 | -50 | -3.2% | 84,100 |
| 2018/11/15 | 1,507 | 1,552 | 1,475 | 1,543 | +36 | +2.4% | 81,300 |
| 2018/11/14 | 1,620 | 1,626 | 1,500 | 1,507 | -113 | -7% | 157,800 |
| 2018/11/13 | 1,598 | 1,670 | 1,575 | 1,620 | -27 | -1.6% | 129,000 |
| 2018/11/12 | 1,646 | 1,657 | 1,603 | 1,647 | -22 | -1.3% | 110,600 |
| 2018/11/09 | 1,735 | 1,739 | 1,656 | 1,669 | -80 | -4.6% | 169,800 |
| 2018/11/08 | 1,722 | 1,796 | 1,712 | 1,749 | +82 | +4.9% | 174,400 |
| 2018/11/07 | 1,679 | 1,721 | 1,654 | 1,667 | +16 | +1% | 144,400 |
| 2018/11/06 | 1,600 | 1,750 | 1,600 | 1,651 | +99 | +6.4% | 253,300 |
| 2018/11/05 | 1,582 | 1,591 | 1,549 | 1,552 | -23 | -1.5% | 90,600 |
| 2018/11/02 | 1,548 | 1,588 | 1,540 | 1,575 | +55 | +3.6% | 43,000 |
| 2018/11/01 | 1,561 | 1,562 | 1,510 | 1,520 | -58 | -3.7% | 82,400 |
| 2018/10/31 | 1,526 | 1,578 | 1,493 | 1,578 | +96 | +6.5% | 78,900 |
| 2018/10/30 | 1,413 | 1,520 | 1,338 | 1,482 | +53 | +3.7% | 165,900 |
| 2018/10/29 | 1,549 | 1,576 | 1,428 | 1,429 | -89 | -5.9% | 150,300 |
| 2018/10/26 | 1,533 | 1,572 | 1,505 | 1,518 | +19 | +1.3% | 223,000 |
| 2018/10/25 | 1,502 | 1,529 | 1,467 | 1,499 | -79 | -5% | 107,600 |
| 2018/10/24 | 1,593 | 1,614 | 1,534 | 1,578 | -13 | -0.8% | 80,900 |
| 2018/10/23 | 1,593 | 1,610 | 1,573 | 1,591 | -22 | -1.4% | 56,300 |
| 2018/10/22 | 1,624 | 1,644 | 1,579 | 1,613 | -11 | -0.7% | 52,100 |
| 2018/10/19 | 1,630 | 1,645 | 1,583 | 1,624 | -25 | -1.5% | 49,200 |
| 2018/10/18 | 1,697 | 1,697 | 1,643 | 1,649 | -25 | -1.5% | 33,800 |
| 2018/10/17 | 1,620 | 1,678 | 1,602 | 1,674 | +90 | +5.7% | 87,200 |
| 2018/10/16 | 1,601 | 1,617 | 1,571 | 1,584 | -36 | -2.2% | 67,500 |
| 2018/10/15 | 1,640 | 1,650 | 1,580 | 1,620 | -30 | -1.8% | 65,500 |
| 2018/10/12 | 1,563 | 1,654 | 1,563 | 1,650 | +73 | +4.6% | 83,900 |
| 2018/10/11 | 1,579 | 1,593 | 1,530 | 1,577 | -92 | -5.5% | 194,200 |
| 2018/10/10 | 1,625 | 1,688 | 1,616 | 1,669 | +48 | +3% | 75,600 |
| 2018/10/09 | 1,626 | 1,656 | 1,587 | 1,621 | -19 | -1.2% | 67,400 |
| 2018/10/05 | 1,637 | 1,670 | 1,620 | 1,640 | -14 | -0.8% | 76,700 |
| 2018/10/04 | 1,690 | 1,692 | 1,608 | 1,654 | -41 | -2.4% | 218,700 |
| 2018/10/03 | 1,777 | 1,777 | 1,695 | 1,695 | -80 | -4.5% | 128,800 |
| 2018/10/02 | 1,755 | 1,792 | 1,736 | 1,775 | +33 | +1.9% | 111,900 |
| 2018/10/01 | 1,785 | 1,790 | 1,724 | 1,742 | -80 | -4.4% | 195,100 |
| 2018/09/28 | 1,818 | 1,904 | 1,811 | 1,822 | +30 | +1.7% | 208,100 |
| 2018/09/27 | 1,868 | 1,880 | 1,747 | 1,792 | -48 | -2.6% | 173,500 |
| 2018/09/26 | 1,784 | 1,849 | 1,779 | 1,840 | +56 | +3.1% | 101,800 |
| 2018/09/25 | 1,750 | 1,835 | 1,746 | 1,784 | +34 | +1.9% | 144,200 |
| 2018/09/21 | 1,746 | 1,777 | 1,660 | 1,750 | +15 | +0.9% | 195,600 |
| 2018/09/20 | 1,669 | 1,768 | 1,669 | 1,735 | +79 | +4.8% | 269,300 |
| 2018/09/19 | 1,624 | 1,706 | 1,581 | 1,656 | +9 | +0.5% | 437,000 |
| 2018/09/18 | 1,877 | 1,880 | 1,647 | 1,647 | -288 | -14.9% | 609,500 |
| 2018/09/14 | 1,845 | 1,970 | 1,810 | 1,935 | +116 | +6.4% | 254,300 |
| 2018/09/13 | 1,850 | 1,859 | 1,802 | 1,819 | -47 | -2.5% | 217,800 |
| 2018/09/12 | 1,804 | 1,880 | 1,797 | 1,866 | +82 | +4.6% | 248,200 |
| 2018/09/11 | 1,725 | 1,842 | 1,720 | 1,784 | +96 | +5.7% | 458,700 |
| 2018/09/10 | 1,665 | 1,691 | 1,624 | 1,688 | +66 | +4.1% | 187,200 |
| 2018/09/07 | 1,598 | 1,629 | 1,588 | 1,622 | +11 | +0.7% | 105,600 |
| 2018/09/06 | 1,583 | 1,630 | 1,579 | 1,611 | +30 | +1.9% | 138,900 |
1651～
1700
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
