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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 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 |
1851～
1900
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
