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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,323 | 1,348 | 1,297 | 1,344 | +33 | +2.5% | 124,900 |
| 2024/08/13 | 1,242 | 1,316 | 1,227 | 1,311 | +92 | +7.5% | 235,500 |
| 2024/08/09 | 1,230 | 1,271 | 1,200 | 1,219 | -131 | -9.7% | 719,100 |
| 2024/08/08 | 1,318 | 1,381 | 1,311 | 1,350 | +18 | +1.4% | 139,700 |
| 2024/08/07 | 1,227 | 1,365 | 1,222 | 1,332 | +45 | +3.5% | 137,200 |
| 2024/08/06 | 1,213 | 1,311 | 1,211 | 1,287 | +104 | +8.8% | 157,400 |
| 2024/08/05 | 1,293 | 1,362 | 1,164 | 1,183 | -191 | -13.9% | 268,600 |
| 2024/08/02 | 1,408 | 1,424 | 1,374 | 1,374 | -111 | -7.5% | 172,800 |
| 2024/08/01 | 1,521 | 1,523 | 1,469 | 1,485 | -60 | -3.9% | 134,200 |
| 2024/07/31 | 1,533 | 1,545 | 1,514 | 1,545 | +26 | +1.7% | 43,200 |
| 2024/07/30 | 1,533 | 1,533 | 1,516 | 1,519 | -19 | -1.2% | 26,500 |
| 2024/07/29 | 1,510 | 1,539 | 1,503 | 1,538 | +28 | +1.9% | 37,000 |
| 2024/07/26 | 1,540 | 1,545 | 1,495 | 1,510 | -14 | -0.9% | 67,100 |
| 2024/07/25 | 1,500 | 1,536 | 1,500 | 1,524 | +6 | +0.4% | 54,300 |
| 2024/07/24 | 1,551 | 1,565 | 1,518 | 1,518 | -45 | -2.9% | 52,600 |
| 2024/07/23 | 1,531 | 1,566 | 1,531 | 1,563 | +30 | +2% | 59,800 |
| 2024/07/22 | 1,570 | 1,570 | 1,528 | 1,533 | -43 | -2.7% | 59,400 |
| 2024/07/19 | 1,592 | 1,592 | 1,556 | 1,576 | -4 | -0.3% | 40,000 |
| 2024/07/18 | 1,572 | 1,589 | 1,560 | 1,580 | -8 | -0.5% | 37,500 |
| 2024/07/17 | 1,571 | 1,600 | 1,564 | 1,588 | +19 | +1.2% | 47,300 |
| 2024/07/16 | 1,603 | 1,617 | 1,569 | 1,569 | -61 | -3.7% | 82,700 |
| 2024/07/12 | 1,539 | 1,670 | 1,539 | 1,630 | +92 | +6% | 280,100 |
| 2024/07/11 | 1,528 | 1,542 | 1,501 | 1,538 | +22 | +1.5% | 69,600 |
| 2024/07/10 | 1,540 | 1,541 | 1,473 | 1,516 | -34 | -2.2% | 167,600 |
| 2024/07/09 | 1,571 | 1,573 | 1,541 | 1,550 | -10 | -0.6% | 67,900 |
| 2024/07/08 | 1,589 | 1,597 | 1,547 | 1,560 | -18 | -1.1% | 57,700 |
| 2024/07/05 | 1,561 | 1,601 | 1,556 | 1,578 | +15 | +1% | 64,800 |
| 2024/07/04 | 1,546 | 1,571 | 1,537 | 1,563 | +23 | +1.5% | 69,200 |
| 2024/07/03 | 1,520 | 1,542 | 1,515 | 1,540 | +20 | +1.3% | 70,600 |
| 2024/07/02 | 1,522 | 1,535 | 1,513 | 1,520 | +2 | +0.1% | 57,100 |
| 2024/07/01 | 1,548 | 1,557 | 1,517 | 1,518 | -17 | -1.1% | 70,400 |
| 2024/06/28 | 1,578 | 1,578 | 1,495 | 1,535 | -30 | -1.9% | 247,600 |
| 2024/06/27 | 1,632 | 1,648 | 1,555 | 1,565 | -99 | -5.9% | 169,100 |
| 2024/06/26 | 1,624 | 1,664 | 1,611 | 1,664 | +49 | +3% | 235,800 |
| 2024/06/25 | 1,576 | 1,615 | 1,571 | 1,615 | +39 | +2.5% | 73,300 |
| 2024/06/24 | 1,583 | 1,585 | 1,547 | 1,576 | +11 | +0.7% | 102,600 |
| 2024/06/21 | 1,598 | 1,610 | 1,564 | 1,565 | -40 | -2.5% | 88,700 |
| 2024/06/20 | 1,630 | 1,633 | 1,583 | 1,605 | -39 | -2.4% | 82,600 |
| 2024/06/19 | 1,648 | 1,666 | 1,635 | 1,644 | +16 | +1% | 105,600 |
| 2024/06/18 | 1,619 | 1,645 | 1,604 | 1,628 | +29 | +1.8% | 122,500 |
| 2024/06/17 | 1,600 | 1,610 | 1,570 | 1,599 | -8 | -0.5% | 92,900 |
| 2024/06/14 | 1,534 | 1,610 | 1,534 | 1,607 | +67 | +4.4% | 91,300 |
| 2024/06/13 | 1,566 | 1,572 | 1,540 | 1,540 | -22 | -1.4% | 54,500 |
| 2024/06/12 | 1,594 | 1,608 | 1,562 | 1,562 | -16 | -1% | 73,800 |
| 2024/06/11 | 1,561 | 1,598 | 1,561 | 1,578 | +17 | +1.1% | 42,300 |
| 2024/06/10 | 1,574 | 1,574 | 1,535 | 1,561 | -8 | -0.5% | 56,000 |
| 2024/06/07 | 1,548 | 1,589 | 1,547 | 1,569 | +21 | +1.4% | 67,100 |
| 2024/06/06 | 1,555 | 1,582 | 1,542 | 1,548 | -2 | -0.1% | 69,900 |
| 2024/06/05 | 1,559 | 1,569 | 1,541 | 1,550 | -19 | -1.2% | 56,700 |
| 2024/06/04 | 1,541 | 1,595 | 1,529 | 1,569 | +41 | +2.7% | 100,700 |
251～
300
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
