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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,216 | 1,261 | 1,213 | 1,251 | +29 | +2.4% | 98,100 |
| 2024/10/25 | 1,240 | 1,246 | 1,204 | 1,222 | -34 | -2.7% | 146,900 |
| 2024/10/24 | 1,247 | 1,261 | 1,234 | 1,256 | +9 | +0.7% | 105,600 |
| 2024/10/23 | 1,261 | 1,264 | 1,238 | 1,247 | -17 | -1.3% | 103,000 |
| 2024/10/22 | 1,297 | 1,297 | 1,261 | 1,264 | -40 | -3.1% | 60,600 |
| 2024/10/21 | 1,299 | 1,323 | 1,295 | 1,304 | +3 | +0.2% | 51,600 |
| 2024/10/18 | 1,300 | 1,307 | 1,288 | 1,301 | +15 | +1.2% | 32,800 |
| 2024/10/17 | 1,307 | 1,307 | 1,285 | 1,286 | -7 | -0.5% | 51,300 |
| 2024/10/16 | 1,295 | 1,311 | 1,289 | 1,293 | -23 | -1.7% | 45,900 |
| 2024/10/15 | 1,310 | 1,323 | 1,301 | 1,316 | +3 | +0.2% | 60,500 |
| 2024/10/11 | 1,300 | 1,319 | 1,300 | 1,313 | +13 | +1% | 53,200 |
| 2024/10/10 | 1,342 | 1,342 | 1,291 | 1,300 | -31 | -2.3% | 105,500 |
| 2024/10/09 | 1,338 | 1,345 | 1,325 | 1,331 | +9 | +0.7% | 33,200 |
| 2024/10/08 | 1,334 | 1,338 | 1,316 | 1,322 | -26 | -1.9% | 58,800 |
| 2024/10/07 | 1,376 | 1,376 | 1,348 | 1,348 | -13 | -1% | 58,300 |
| 2024/10/04 | 1,348 | 1,378 | 1,348 | 1,361 | +13 | +1% | 57,300 |
| 2024/10/03 | 1,355 | 1,355 | 1,332 | 1,348 | +23 | +1.7% | 70,900 |
| 2024/10/02 | 1,348 | 1,367 | 1,325 | 1,325 | -28 | -2.1% | 76,300 |
| 2024/10/01 | 1,364 | 1,372 | 1,343 | 1,353 | -21 | -1.5% | 51,700 |
| 2024/09/30 | 1,390 | 1,405 | 1,361 | 1,374 | -53 | -3.7% | 88,000 |
| 2024/09/27 | 1,456 | 1,456 | 1,423 | 1,427 | -25 | -1.7% | 56,900 |
| 2024/09/26 | 1,419 | 1,459 | 1,417 | 1,452 | +50 | +3.6% | 77,600 |
| 2024/09/25 | 1,399 | 1,404 | 1,381 | 1,402 | +7 | +0.5% | 49,400 |
| 2024/09/24 | 1,404 | 1,416 | 1,391 | 1,395 | +1 | +0.1% | 33,700 |
| 2024/09/20 | 1,416 | 1,416 | 1,391 | 1,394 | -4 | -0.3% | 42,900 |
| 2024/09/19 | 1,404 | 1,416 | 1,390 | 1,398 | +13 | +0.9% | 41,000 |
| 2024/09/18 | 1,369 | 1,393 | 1,369 | 1,385 | +16 | +1.2% | 37,100 |
| 2024/09/17 | 1,383 | 1,383 | 1,352 | 1,369 | +14 | +1% | 42,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,346 | 1,355 | -23 | -1.7% | 44,300 |
| 2024/09/12 | 1,382 | 1,395 | 1,362 | 1,378 | +36 | +2.7% | 44,300 |
| 2024/09/11 | 1,394 | 1,394 | 1,331 | 1,342 | -43 | -3.1% | 59,900 |
| 2024/09/10 | 1,393 | 1,410 | 1,385 | 1,385 | -9 | -0.6% | 29,600 |
| 2024/09/09 | 1,386 | 1,396 | 1,365 | 1,394 | -29 | -2% | 57,600 |
| 2024/09/06 | 1,462 | 1,462 | 1,414 | 1,423 | -14 | -1% | 60,100 |
| 2024/09/05 | 1,419 | 1,464 | 1,414 | 1,437 | +20 | +1.4% | 78,500 |
| 2024/09/04 | 1,418 | 1,452 | 1,410 | 1,417 | -31 | -2.1% | 83,300 |
| 2024/09/03 | 1,440 | 1,460 | 1,439 | 1,448 | ±0 | ±0% | 49,700 |
| 2024/09/02 | 1,491 | 1,497 | 1,442 | 1,448 | -43 | -2.9% | 66,700 |
| 2024/08/30 | 1,454 | 1,493 | 1,450 | 1,491 | +67 | +4.7% | 104,000 |
| 2024/08/29 | 1,449 | 1,462 | 1,418 | 1,424 | -25 | -1.7% | 80,900 |
| 2024/08/28 | 1,493 | 1,499 | 1,443 | 1,449 | -44 | -2.9% | 96,700 |
| 2024/08/27 | 1,458 | 1,493 | 1,448 | 1,493 | +50 | +3.5% | 94,100 |
| 2024/08/26 | 1,366 | 1,455 | 1,366 | 1,443 | +80 | +5.9% | 155,000 |
| 2024/08/23 | 1,385 | 1,392 | 1,359 | 1,363 | -16 | -1.2% | 74,800 |
| 2024/08/22 | 1,413 | 1,414 | 1,368 | 1,379 | -17 | -1.2% | 83,600 |
| 2024/08/21 | 1,403 | 1,435 | 1,383 | 1,396 | -19 | -1.3% | 109,900 |
| 2024/08/20 | 1,392 | 1,433 | 1,387 | 1,415 | +23 | +1.7% | 116,200 |
| 2024/08/19 | 1,387 | 1,412 | 1,380 | 1,392 | +11 | +0.8% | 159,500 |
| 2024/08/16 | 1,373 | 1,387 | 1,339 | 1,381 | +41 | +3.1% | 184,300 |
| 2024/08/15 | 1,340 | 1,359 | 1,329 | 1,340 | -4 | -0.3% | 110,100 |
201～
250
件表示中 / 3258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 | 113,000円 | +4.1% | +14.7% | 3.27% | 11.95倍 | 1.79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 |
| アイモバイル | 64,200円 | +22.8% | +25.2% | 4.05% | 12.19倍 | 2.13倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 215,200円 | -5.1% | -5.9% | 2.32% | 25.20倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 山田コンサル | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95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 |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
