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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,196 | 1,200 | 1,180 | 1,199 | ±0 | ±0% | 61,200 |
| 2024/01/30 | 1,219 | 1,219 | 1,196 | 1,199 | -5 | -0.4% | 54,300 |
| 2024/01/29 | 1,200 | 1,212 | 1,200 | 1,204 | +5 | +0.4% | 57,100 |
| 2024/01/26 | 1,197 | 1,215 | 1,193 | 1,199 | -2 | -0.2% | 45,500 |
| 2024/01/25 | 1,193 | 1,206 | 1,184 | 1,201 | -2 | -0.2% | 81,400 |
| 2024/01/24 | 1,211 | 1,217 | 1,196 | 1,203 | -15 | -1.2% | 48,500 |
| 2024/01/23 | 1,217 | 1,224 | 1,208 | 1,218 | +11 | +0.9% | 89,900 |
| 2024/01/22 | 1,185 | 1,208 | 1,178 | 1,207 | +31 | +2.6% | 82,300 |
| 2024/01/19 | 1,185 | 1,192 | 1,175 | 1,176 | +2 | +0.2% | 49,400 |
| 2024/01/18 | 1,178 | 1,187 | 1,165 | 1,174 | -4 | -0.3% | 92,100 |
| 2024/01/17 | 1,205 | 1,214 | 1,178 | 1,178 | -26 | -2.2% | 104,400 |
| 2024/01/16 | 1,215 | 1,234 | 1,202 | 1,204 | -8 | -0.7% | 70,600 |
| 2024/01/15 | 1,213 | 1,218 | 1,197 | 1,212 | -1 | -0.1% | 70,100 |
| 2024/01/12 | 1,239 | 1,240 | 1,201 | 1,213 | -17 | -1.4% | 111,900 |
| 2024/01/11 | 1,235 | 1,236 | 1,205 | 1,230 | -1 | -0.1% | 143,700 |
| 2024/01/10 | 1,246 | 1,254 | 1,231 | 1,231 | -14 | -1.1% | 101,200 |
| 2024/01/09 | 1,252 | 1,263 | 1,224 | 1,245 | -10 | -0.8% | 141,600 |
| 2024/01/05 | 1,268 | 1,272 | 1,246 | 1,255 | -13 | -1% | 86,000 |
| 2024/01/04 | 1,251 | 1,269 | 1,236 | 1,268 | +1 | +0.1% | 115,600 |
| 2023/12/29 | 1,257 | 1,267 | 1,246 | 1,267 | +12 | +1% | 90,400 |
| 2023/12/28 | 1,220 | 1,255 | 1,211 | 1,255 | +23 | +1.9% | 102,400 |
| 2023/12/27 | 1,227 | 1,238 | 1,214 | 1,232 | +14 | +1.1% | 203,800 |
| 2023/12/26 | 1,203 | 1,225 | 1,202 | 1,218 | +10 | +0.8% | 76,500 |
| 2023/12/25 | 1,219 | 1,228 | 1,203 | 1,208 | +7 | +0.6% | 205,600 |
| 2023/12/22 | 1,178 | 1,212 | 1,178 | 1,201 | +34 | +2.9% | 224,600 |
| 2023/12/21 | 1,181 | 1,181 | 1,162 | 1,167 | -22 | -1.9% | 51,400 |
| 2023/12/20 | 1,196 | 1,202 | 1,180 | 1,189 | -3 | -0.3% | 107,800 |
| 2023/12/19 | 1,164 | 1,195 | 1,164 | 1,192 | +20 | +1.7% | 113,300 |
| 2023/12/18 | 1,152 | 1,176 | 1,144 | 1,172 | +20 | +1.7% | 146,800 |
| 2023/12/15 | 1,107 | 1,158 | 1,104 | 1,152 | +50 | +4.5% | 175,300 |
| 2023/12/14 | 1,116 | 1,119 | 1,094 | 1,102 | -14 | -1.3% | 73,800 |
| 2023/12/13 | 1,106 | 1,124 | 1,106 | 1,116 | +9 | +0.8% | 60,700 |
| 2023/12/12 | 1,126 | 1,130 | 1,091 | 1,107 | -6 | -0.5% | 136,500 |
| 2023/12/11 | 1,108 | 1,120 | 1,102 | 1,113 | +21 | +1.9% | 102,800 |
| 2023/12/08 | 1,102 | 1,113 | 1,089 | 1,092 | -10 | -0.9% | 129,800 |
| 2023/12/07 | 1,128 | 1,128 | 1,102 | 1,102 | -39 | -3.4% | 145,200 |
| 2023/12/06 | 1,133 | 1,146 | 1,133 | 1,141 | +9 | +0.8% | 53,100 |
| 2023/12/05 | 1,159 | 1,163 | 1,132 | 1,132 | -34 | -2.9% | 60,000 |
| 2023/12/04 | 1,150 | 1,172 | 1,146 | 1,166 | +24 | +2.1% | 74,800 |
| 2023/12/01 | 1,194 | 1,194 | 1,142 | 1,142 | -57 | -4.8% | 184,500 |
| 2023/11/30 | 1,205 | 1,205 | 1,162 | 1,199 | -20 | -1.6% | 177,800 |
| 2023/11/29 | 1,188 | 1,226 | 1,185 | 1,219 | +30 | +2.5% | 164,100 |
| 2023/11/28 | 1,190 | 1,202 | 1,185 | 1,189 | -2 | -0.2% | 91,900 |
| 2023/11/27 | 1,197 | 1,207 | 1,177 | 1,191 | +6 | +0.5% | 65,300 |
| 2023/11/24 | 1,181 | 1,203 | 1,180 | 1,185 | +2 | +0.2% | 71,600 |
| 2023/11/22 | 1,191 | 1,203 | 1,179 | 1,183 | -11 | -0.9% | 46,100 |
| 2023/11/21 | 1,202 | 1,211 | 1,186 | 1,194 | +2 | +0.2% | 84,800 |
| 2023/11/20 | 1,142 | 1,195 | 1,142 | 1,192 | +52 | +4.6% | 144,500 |
| 2023/11/17 | 1,142 | 1,145 | 1,123 | 1,140 | -4 | -0.3% | 78,200 |
| 2023/11/16 | 1,177 | 1,177 | 1,144 | 1,144 | -35 | -3% | 58,400 |
201～
250
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
