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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,073.5 | 1,084.5 | 1,043 | 1,050 | -34.5 | -3.2% | 206,600 |
| 2018/02/20 | 1,101 | 1,105.5 | 1,063 | 1,084.5 | -22.5 | -2% | 255,200 |
| 2018/02/19 | 1,099 | 1,142 | 1,090.5 | 1,107 | +65 | +6.2% | 497,200 |
| 2018/02/16 | 1,034 | 1,060.5 | 1,034 | 1,042 | -2.5 | -0.2% | 67,800 |
| 2018/02/15 | 986.5 | 1,046.5 | 977.5 | 1,044.5 | +68 | +7% | 98,800 |
| 2018/02/14 | 1,011 | 1,026 | 925 | 976.5 | -41 | -4% | 210,000 |
| 2018/02/13 | 1,090 | 1,090 | 1,015.5 | 1,017.5 | -40 | -3.8% | 116,600 |
| 2018/02/09 | 1,005 | 1,071 | 1,002.5 | 1,057.5 | -47 | -4.3% | 206,200 |
| 2018/02/08 | 1,073.5 | 1,111 | 1,051 | 1,104.5 | +53.5 | +5.1% | 135,600 |
| 2018/02/07 | 1,175.5 | 1,177.5 | 1,021.5 | 1,051 | -24.5 | -2.3% | 468,600 |
| 2018/02/06 | 1,100.5 | 1,200 | 1,075.5 | 1,075.5 | -250 | -18.9% | 606,000 |
| 2018/02/05 | 1,293 | 1,332.5 | 1,291 | 1,325.5 | -25 | -1.9% | 99,200 |
| 2018/02/02 | 1,372.5 | 1,376 | 1,325 | 1,350.5 | -22 | -1.6% | 65,000 |
| 2018/02/01 | 1,368.5 | 1,391.5 | 1,358 | 1,372.5 | +4 | +0.3% | 48,200 |
| 2018/01/31 | 1,337 | 1,397 | 1,337 | 1,368.5 | -13.5 | -1% | 66,400 |
| 2018/01/30 | 1,411 | 1,411 | 1,336.5 | 1,382 | -28.5 | -2% | 112,200 |
| 2018/01/29 | 1,417.5 | 1,424 | 1,395.5 | 1,410.5 | +4 | +0.3% | 34,800 |
| 2018/01/26 | 1,389 | 1,413.5 | 1,384.5 | 1,406.5 | +21 | +1.5% | 46,000 |
| 2018/01/25 | 1,372 | 1,404.5 | 1,370.5 | 1,385.5 | -3 | -0.2% | 28,200 |
| 2018/01/24 | 1,405.5 | 1,420.5 | 1,368 | 1,388.5 | -13 | -0.9% | 93,000 |
| 2018/01/23 | 1,448 | 1,449.5 | 1,397.5 | 1,401.5 | -26.5 | -1.9% | 75,400 |
| 2018/01/22 | 1,401 | 1,463 | 1,398 | 1,428 | +27 | +1.9% | 119,600 |
| 2018/01/19 | 1,386 | 1,433 | 1,368.5 | 1,401 | +51 | +3.8% | 139,600 |
| 2018/01/18 | 1,346.5 | 1,400 | 1,335 | 1,350 | +31.5 | +2.4% | 156,000 |
| 2018/01/17 | 1,323.5 | 1,358 | 1,315 | 1,318.5 | -23.5 | -1.8% | 55,400 |
| 2018/01/16 | 1,343.5 | 1,351.5 | 1,302 | 1,342 | +6 | +0.4% | 85,800 |
| 2018/01/15 | 1,315 | 1,340 | 1,315 | 1,336 | +18.5 | +1.4% | 100,600 |
| 2018/01/12 | 1,298.5 | 1,317.5 | 1,290.5 | 1,317.5 | +19 | +1.5% | 75,200 |
| 2018/01/11 | 1,275.5 | 1,298.5 | 1,275.5 | 1,298.5 | +15.5 | +1.2% | 59,400 |
| 2018/01/10 | 1,269 | 1,285 | 1,260.5 | 1,283 | +14 | +1.1% | 65,800 |
| 2018/01/09 | 1,246.5 | 1,269.5 | 1,229.5 | 1,269 | +32 | +2.6% | 61,000 |
| 2018/01/05 | 1,237 | 1,259 | 1,216.5 | 1,237 | +0.5 | ±0% | 52,600 |
| 2018/01/04 | 1,213.5 | 1,242 | 1,193.5 | 1,236.5 | +30 | +2.5% | 58,400 |
| 2017/12/29 | 1,239 | 1,249 | 1,206 | 1,206.5 | -24 | -2% | 38,400 |
| 2017/12/28 | 1,279.5 | 1,279.5 | 1,230.5 | 1,230.5 | -40.5 | -3.2% | 56,800 |
| 2017/12/27 | 1,222 | 1,273.5 | 1,220.5 | 1,271 | +51 | +4.2% | 81,600 |
| 2017/12/26 | 1,183.5 | 1,225 | 1,180.5 | 1,220 | +50.5 | +4.3% | 99,400 |
| 2017/12/25 | 1,184 | 1,190 | 1,169 | 1,169.5 | -22 | -1.8% | 84,000 |
| 2017/12/22 | 1,210 | 1,217 | 1,186 | 1,191.5 | -18.5 | -1.5% | 76,200 |
| 2017/12/21 | 1,229.5 | 1,235.5 | 1,210 | 1,210 | -22 | -1.8% | 47,800 |
| 2017/12/20 | 1,260 | 1,265.5 | 1,231 | 1,232 | -28 | -2.2% | 48,000 |
| 2017/12/19 | 1,269 | 1,273.5 | 1,242.5 | 1,260 | -9 | -0.7% | 40,600 |
| 2017/12/18 | 1,299.5 | 1,299.5 | 1,254.5 | 1,269 | -25 | -1.9% | 66,200 |
| 2017/12/15 | 1,281 | 1,295 | 1,254 | 1,294 | +17 | +1.3% | 57,600 |
| 2017/12/14 | 1,234.5 | 1,284 | 1,234.5 | 1,277 | +40.5 | +3.3% | 49,200 |
| 2017/12/13 | 1,250 | 1,253.5 | 1,209 | 1,236.5 | -17 | -1.4% | 62,600 |
| 2017/12/12 | 1,254 | 1,299 | 1,250 | 1,253.5 | -14.5 | -1.1% | 55,000 |
| 2017/12/11 | 1,273 | 1,288.5 | 1,258 | 1,268 | -5 | -0.4% | 52,400 |
| 2017/12/08 | 1,254 | 1,280.5 | 1,226 | 1,273 | +36.5 | +3% | 80,000 |
| 2017/12/07 | 1,209.5 | 1,251 | 1,209.5 | 1,236.5 | +40.5 | +3.4% | 63,400 |
1651～
1700
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
