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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 141.3 | 141.3 | 141.3 | 141.3 | -0.7 | -0.5% | 12,000 |
| 2013/08/16 | 142.3 | 142.3 | 138.5 | 142 | -0.4 | -0.3% | 10,400 |
| 2013/08/15 | 143.1 | 143.1 | 140.1 | 142.4 | +3 | +2.2% | 12,000 |
| 2013/08/14 | 137.6 | 143.1 | 137.6 | 139.4 | +1.5 | +1.1% | 17,600 |
| 2013/08/13 | 136.9 | 138.8 | 136.1 | 137.9 | +1.4 | +1% | 11,200 |
| 2013/08/12 | 135.4 | 142.3 | 135.4 | 136.5 | -8.4 | -5.8% | 104,800 |
| 2013/08/09 | 144.5 | 144.9 | 143.5 | 144.9 | -3.4 | -2.3% | 16,800 |
| 2013/08/08 | 148.5 | 148.5 | 148.3 | 148.3 | +1.4 | +1% | 8,000 |
| 2013/08/07 | 145.9 | 147.5 | 145.9 | 146.9 | -1.1 | -0.7% | 7,200 |
| 2013/08/06 | 147.5 | 148 | 147.4 | 148 | ±0 | ±0% | 4,800 |
| 2013/08/05 | 145.6 | 148.1 | 144.5 | 148 | +3.1 | +2.1% | 16,800 |
| 2013/08/02 | 141.3 | 145.8 | 141.3 | 144.9 | +2.6 | +1.8% | 15,200 |
| 2013/08/01 | 139.9 | 142.3 | 139.5 | 142.3 | +0.3 | +0.2% | 16,000 |
| 2013/07/31 | 144.3 | 144.3 | 140.5 | 142 | +0.1 | +0.1% | 8,800 |
| 2013/07/30 | 139.4 | 142.4 | 139.4 | 141.9 | +1.3 | +0.9% | 16,800 |
| 2013/07/29 | 144.4 | 145 | 140.3 | 140.6 | -4.7 | -3.2% | 24,000 |
| 2013/07/26 | 146.8 | 146.8 | 145.3 | 145.3 | -1.5 | -1% | 9,600 |
| 2013/07/25 | 146.3 | 146.8 | 146.3 | 146.8 | +1.9 | +1.3% | 6,400 |
| 2013/07/24 | 144.3 | 145 | 144.3 | 144.9 | -1.7 | -1.2% | 5,600 |
| 2013/07/23 | 144 | 146.9 | 144 | 146.6 | +2.2 | +1.5% | 2,400 |
| 2013/07/22 | 145 | 145 | 144.1 | 144.4 | -0.1 | -0.1% | 12,000 |
| 2013/07/19 | 149.4 | 149.4 | 144.5 | 144.5 | -3.6 | -2.4% | 34,400 |
| 2013/07/18 | 148.5 | 149.1 | 148.1 | 148.1 | ±0 | ±0% | 17,600 |
| 2013/07/17 | 149.5 | 149.5 | 146.4 | 148.1 | -0.4 | -0.3% | 18,400 |
| 2013/07/16 | 147.8 | 148.5 | 146.3 | 148.5 | +2.5 | +1.7% | 19,200 |
| 2013/07/12 | 147.6 | 149.8 | 146 | 146 | -3 | -2% | 20,800 |
| 2013/07/11 | 149.1 | 149.1 | 148.1 | 149 | -0.1 | -0.1% | 4,800 |
| 2013/07/10 | 149.8 | 149.8 | 147.8 | 149.1 | +2.3 | +1.6% | 4,800 |
| 2013/07/09 | 146 | 146.8 | 146 | 146.8 | +0.8 | +0.5% | 6,400 |
| 2013/07/08 | 146.4 | 150 | 145.9 | 146 | +0.1 | +0.1% | 35,200 |
| 2013/07/05 | 147.5 | 148.6 | 143.8 | 145.9 | -2.2 | -1.5% | 40,800 |
| 2013/07/04 | 148.6 | 148.6 | 147.5 | 148.1 | +1.8 | +1.2% | 32,000 |
| 2013/07/03 | 148.1 | 148.1 | 143.8 | 146.3 | -1.8 | -1.2% | 15,200 |
| 2013/07/02 | 143.5 | 150 | 143.5 | 148.1 | +9.1 | +6.5% | 36,000 |
| 2013/07/01 | 140.5 | 141.3 | 138.3 | 139 | -1.5 | -1.1% | 18,400 |
| 2013/06/28 | 139.1 | 141.3 | 137.5 | 140.5 | +1.5 | +1.1% | 46,400 |
| 2013/06/27 | 137.8 | 139 | 132.8 | 139 | +0.2 | +0.1% | 76,800 |
| 2013/06/26 | 143.8 | 143.8 | 138.8 | 138.8 | -4 | -2.8% | 17,600 |
| 2013/06/25 | 144.4 | 145.3 | 142.6 | 142.8 | -4.8 | -3.3% | 30,400 |
| 2013/06/24 | 147.8 | 150 | 147.5 | 147.6 | -1.8 | -1.2% | 16,800 |
| 2013/06/21 | 146.3 | 150 | 143.8 | 149.4 | -3 | -2% | 34,400 |
| 2013/06/20 | 150 | 152.5 | 150 | 152.4 | +2 | +1.3% | 20,000 |
| 2013/06/19 | 150 | 151.3 | 150 | 150.4 | +2 | +1.3% | 4,800 |
| 2013/06/18 | 151.9 | 152.5 | 148 | 148.4 | -3.5 | -2.3% | 20,000 |
| 2013/06/17 | 151.9 | 151.9 | 147.4 | 151.9 | +2.4 | +1.6% | 12,800 |
| 2013/06/14 | 148.8 | 149.6 | 146.3 | 149.5 | +0.7 | +0.5% | 21,600 |
| 2013/06/13 | 149.8 | 149.8 | 143.8 | 148.8 | +2.8 | +1.9% | 19,200 |
| 2013/06/12 | 144.4 | 146.3 | 144.4 | 146 | -0.3 | -0.2% | 24,800 |
| 2013/06/11 | 142.5 | 150 | 142.5 | 146.3 | -3.1 | -2.1% | 80,800 |
| 2013/06/10 | 142.5 | 149.4 | 142.5 | 149.4 | +12 | +8.7% | 113,600 |
2851～
2900
件表示中 / 3173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 | 123,500円 | +4.9% | -13.8% | 2.75% | 8.47倍 | 2.13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 |
| スバル興 | 305,000円 | -3.1% | -7.1% | 2.62% | 12.98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 |
| リソー教育 | 23,600円 | +7.8% | +4.9% | 4.24% | 20.07倍 | 3.35倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| シーユーシー | 132,900円 | +41.7% | +18.4% | 0.00% | 13.44倍 | 1.39倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＮＪＳ | 395,500円 | +4.5% | -2.9% | 2.53% | 17.92倍 | 1.44倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
