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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,195 | 1,225.5 | 1,176.5 | 1,196 | -1.5 | -0.1% | 67,000 |
| 2017/12/05 | 1,197 | 1,206 | 1,158 | 1,197.5 | -12 | -1% | 95,200 |
| 2017/12/04 | 1,255 | 1,260 | 1,200 | 1,209.5 | -44.5 | -3.5% | 85,200 |
| 2017/12/01 | 1,240.5 | 1,267 | 1,232 | 1,254 | +3.5 | +0.3% | 111,200 |
| 2017/11/30 | 1,323 | 1,323 | 1,242.5 | 1,250.5 | -54.5 | -4.2% | 160,000 |
| 2017/11/29 | 1,278 | 1,314 | 1,260.5 | 1,305 | +20.5 | +1.6% | 115,400 |
| 2017/11/28 | 1,333.5 | 1,335.5 | 1,265 | 1,284.5 | -53.5 | -4% | 217,200 |
| 2017/11/27 | 1,299 | 1,369.5 | 1,285.5 | 1,338 | +78 | +6.2% | 361,600 |
| 2017/11/24 | 1,215 | 1,293.5 | 1,215 | 1,260 | +45 | +3.7% | 228,400 |
| 2017/11/22 | 1,170 | 1,215.5 | 1,166 | 1,215 | +54 | +4.7% | 176,000 |
| 2017/11/21 | 1,129 | 1,161 | 1,129 | 1,161 | +26 | +2.3% | 70,800 |
| 2017/11/20 | 1,155 | 1,182 | 1,127.5 | 1,135 | -20 | -1.7% | 71,200 |
| 2017/11/17 | 1,185 | 1,203.5 | 1,127 | 1,155 | -19 | -1.6% | 176,400 |
| 2017/11/16 | 1,105 | 1,175 | 1,105 | 1,174 | +69 | +6.2% | 268,200 |
| 2017/11/15 | 1,078.5 | 1,108.5 | 1,053 | 1,105 | +42.5 | +4% | 173,600 |
| 2017/11/14 | 1,065 | 1,085.5 | 1,054 | 1,062.5 | +6.5 | +0.6% | 66,000 |
| 2017/11/13 | 1,080 | 1,089 | 1,048.5 | 1,056 | -15 | -1.4% | 56,000 |
| 2017/11/10 | 1,041.5 | 1,073 | 1,037.5 | 1,071 | +6.5 | +0.6% | 69,400 |
| 2017/11/09 | 1,070 | 1,108.5 | 1,020 | 1,064.5 | -4.5 | -0.4% | 207,000 |
| 2017/11/08 | 1,068 | 1,077.5 | 1,063.5 | 1,069 | +10.5 | +1% | 68,200 |
| 2017/11/07 | 1,060 | 1,084 | 1,037 | 1,058.5 | +42 | +4.1% | 214,000 |
| 2017/11/06 | 1,064.5 | 1,064.5 | 1,016.5 | 1,016.5 | -32.5 | -3.1% | 97,600 |
| 2017/11/02 | 1,033 | 1,049 | 1,033 | 1,049 | +16.5 | +1.6% | 32,200 |
| 2017/11/01 | 1,042.5 | 1,043 | 1,025 | 1,032.5 | -7 | -0.7% | 38,600 |
| 2017/10/31 | 1,043 | 1,043 | 1,018.5 | 1,039.5 | -3.5 | -0.3% | 50,200 |
| 2017/10/30 | 1,056.5 | 1,068 | 1,033 | 1,043 | -11.5 | -1.1% | 74,600 |
| 2017/10/27 | 1,074.5 | 1,083 | 1,050 | 1,054.5 | -13.5 | -1.3% | 100,800 |
| 2017/10/26 | 1,015.5 | 1,072.5 | 1,015.5 | 1,068 | +52.5 | +5.2% | 116,000 |
| 2017/10/25 | 1,021.5 | 1,022 | 1,012 | 1,015.5 | -6 | -0.6% | 45,400 |
| 2017/10/24 | 1,021.5 | 1,030.5 | 1,011 | 1,021.5 | ±0 | ±0% | 31,000 |
| 2017/10/23 | 1,003.5 | 1,025.5 | 1,003.5 | 1,021.5 | +16.5 | +1.6% | 36,200 |
| 2017/10/20 | 1,001 | 1,009 | 1,001 | 1,005 | -3 | -0.3% | 52,600 |
| 2017/10/19 | 1,010 | 1,016.5 | 1,003 | 1,008 | -6 | -0.6% | 63,200 |
| 2017/10/18 | 1,022.5 | 1,022.5 | 1,011.5 | 1,014 | -8.5 | -0.8% | 37,600 |
| 2017/10/17 | 1,018.5 | 1,040 | 1,018.5 | 1,022.5 | +7 | +0.7% | 41,000 |
| 2017/10/16 | 1,045.5 | 1,051 | 1,015 | 1,015.5 | -28.5 | -2.7% | 114,400 |
| 2017/10/13 | 1,045 | 1,053 | 1,028 | 1,044 | +2.5 | +0.2% | 41,600 |
| 2017/10/12 | 1,010 | 1,046.5 | 1,010 | 1,041.5 | +29 | +2.9% | 62,000 |
| 2017/10/11 | 1,018 | 1,024.5 | 1,008 | 1,012.5 | -12.5 | -1.2% | 89,000 |
| 2017/10/10 | 1,050 | 1,050 | 1,015 | 1,025 | -25.5 | -2.4% | 102,800 |
| 2017/10/06 | 1,027.5 | 1,056.5 | 1,007.5 | 1,050.5 | +2 | +0.2% | 129,600 |
| 2017/10/05 | 1,062.5 | 1,065.5 | 1,040.5 | 1,048.5 | -15.5 | -1.5% | 92,600 |
| 2017/10/04 | 1,081.5 | 1,087.5 | 1,060 | 1,064 | -18 | -1.7% | 78,200 |
| 2017/10/03 | 1,103 | 1,107.5 | 1,076 | 1,082 | -25 | -2.3% | 73,200 |
| 2017/10/02 | 1,080 | 1,110.5 | 1,080 | 1,107 | +26 | +2.4% | 45,400 |
| 2017/09/29 | 1,101 | 1,105 | 1,075 | 1,081 | -17.5 | -1.6% | 64,000 |
| 2017/09/28 | 1,080 | 1,104 | 1,072.5 | 1,098.5 | +18.5 | +1.7% | 60,600 |
| 2017/09/27 | 1,072.5 | 1,097.5 | 1,060 | 1,080 | +32.5 | +3.1% | 63,800 |
| 2017/09/26 | 1,055.5 | 1,057 | 1,027.5 | 1,047.5 | -8 | -0.8% | 107,000 |
| 2017/09/25 | 1,092 | 1,102.5 | 1,055.5 | 1,055.5 | -45.5 | -4.1% | 188,600 |
1701～
1750
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
