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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/22 | 1,137.5 | 1,145 | 1,080 | 1,101 | -46.5 | -4.1% | 171,400 |
| 2017/09/21 | 1,128.5 | 1,161 | 1,128.5 | 1,147.5 | +21.5 | +1.9% | 60,400 |
| 2017/09/20 | 1,156 | 1,163.5 | 1,126 | 1,126 | -39 | -3.3% | 118,400 |
| 2017/09/19 | 1,197.5 | 1,204.5 | 1,149 | 1,165 | -23.5 | -2% | 148,000 |
| 2017/09/15 | 1,138.5 | 1,193.5 | 1,138 | 1,188.5 | +39 | +3.4% | 109,000 |
| 2017/09/14 | 1,164 | 1,170 | 1,132 | 1,149.5 | -20.5 | -1.8% | 78,800 |
| 2017/09/13 | 1,211.5 | 1,218 | 1,156 | 1,170 | -16.5 | -1.4% | 112,200 |
| 2017/09/12 | 1,176 | 1,207.5 | 1,165 | 1,186.5 | +28.5 | +2.5% | 124,800 |
| 2017/09/11 | 1,132.5 | 1,186.5 | 1,125 | 1,158 | +51.5 | +4.7% | 202,400 |
| 2017/09/08 | 1,134.5 | 1,154.5 | 1,105.5 | 1,106.5 | -16.5 | -1.5% | 124,800 |
| 2017/09/07 | 1,177.5 | 1,180 | 1,111 | 1,123 | -20.5 | -1.8% | 128,800 |
| 2017/09/06 | 1,043.5 | 1,165 | 1,040 | 1,143.5 | +50.5 | +4.6% | 375,600 |
| 2017/09/05 | 1,225 | 1,225 | 1,081 | 1,093 | -141 | -11.4% | 468,600 |
| 2017/09/04 | 1,223.5 | 1,267.5 | 1,121.5 | 1,234 | -14.5 | -1.2% | 290,400 |
| 2017/09/01 | 1,217 | 1,283.5 | 1,199.5 | 1,248.5 | +44 | +3.7% | 235,800 |
1901～
1950
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
