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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,183 | 1,199 | 1,177 | 1,199 | +10 | +0.8% | 109,300 |
| 2023/08/31 | 1,195 | 1,200 | 1,181 | 1,189 | -2 | -0.2% | 96,300 |
| 2023/08/30 | 1,210 | 1,210 | 1,184 | 1,191 | -22 | -1.8% | 157,800 |
| 2023/08/29 | 1,170 | 1,223 | 1,170 | 1,213 | +44 | +3.8% | 205,100 |
| 2023/08/28 | 1,170 | 1,175 | 1,162 | 1,169 | +1 | +0.1% | 88,400 |
| 2023/08/25 | 1,145 | 1,183 | 1,137 | 1,168 | +10 | +0.9% | 134,300 |
| 2023/08/24 | 1,170 | 1,172 | 1,153 | 1,158 | +1 | +0.1% | 108,900 |
| 2023/08/23 | 1,142 | 1,157 | 1,141 | 1,157 | +4 | +0.3% | 158,700 |
| 2023/08/22 | 1,176 | 1,176 | 1,146 | 1,153 | -15 | -1.3% | 141,400 |
| 2023/08/21 | 1,143 | 1,177 | 1,143 | 1,168 | +32 | +2.8% | 121,500 |
| 2023/08/18 | 1,135 | 1,149 | 1,126 | 1,136 | -23 | -2% | 160,300 |
| 2023/08/17 | 1,180 | 1,193 | 1,148 | 1,159 | -32 | -2.7% | 244,000 |
| 2023/08/16 | 1,235 | 1,239 | 1,185 | 1,191 | -57 | -4.6% | 268,900 |
| 2023/08/15 | 1,225 | 1,248 | 1,225 | 1,248 | +30 | +2.5% | 171,800 |
| 2023/08/14 | 1,239 | 1,265 | 1,218 | 1,218 | ±0 | ±0% | 444,200 |
| 2023/08/10 | 1,225 | 1,248 | 1,205 | 1,218 | -14 | -1.1% | 268,400 |
| 2023/08/09 | 1,181 | 1,238 | 1,176 | 1,232 | +39 | +3.3% | 447,000 |
| 2023/08/08 | 1,297 | 1,308 | 1,192 | 1,193 | -111 | -8.5% | 1,164,400 |
| 2023/08/07 | 1,306 | 1,310 | 1,280 | 1,304 | -23 | -1.7% | 348,600 |
| 2023/08/04 | 1,324 | 1,340 | 1,322 | 1,327 | ±0 | ±0% | 96,400 |
| 2023/08/03 | 1,334 | 1,338 | 1,317 | 1,327 | -22 | -1.6% | 143,000 |
| 2023/08/02 | 1,362 | 1,370 | 1,342 | 1,349 | -26 | -1.9% | 147,400 |
| 2023/08/01 | 1,367 | 1,381 | 1,365 | 1,375 | +6 | +0.4% | 86,800 |
| 2023/07/31 | 1,379 | 1,383 | 1,363 | 1,369 | +14 | +1% | 134,100 |
| 2023/07/28 | 1,344 | 1,368 | 1,334 | 1,355 | -8 | -0.6% | 125,200 |
| 2023/07/27 | 1,354 | 1,363 | 1,338 | 1,363 | +9 | +0.7% | 53,700 |
| 2023/07/26 | 1,365 | 1,365 | 1,337 | 1,354 | -5 | -0.4% | 83,300 |
| 2023/07/25 | 1,385 | 1,385 | 1,358 | 1,359 | -16 | -1.2% | 150,100 |
| 2023/07/24 | 1,381 | 1,388 | 1,355 | 1,375 | +8 | +0.6% | 152,000 |
| 2023/07/21 | 1,326 | 1,374 | 1,319 | 1,367 | +58 | +4.4% | 247,200 |
| 2023/07/20 | 1,305 | 1,323 | 1,297 | 1,309 | +8 | +0.6% | 66,200 |
| 2023/07/19 | 1,310 | 1,317 | 1,293 | 1,301 | +12 | +0.9% | 67,300 |
| 2023/07/18 | 1,292 | 1,298 | 1,280 | 1,289 | +3 | +0.2% | 51,000 |
| 2023/07/14 | 1,322 | 1,337 | 1,286 | 1,286 | -26 | -2% | 128,000 |
| 2023/07/13 | 1,280 | 1,318 | 1,263 | 1,312 | +44 | +3.5% | 109,800 |
| 2023/07/12 | 1,300 | 1,300 | 1,268 | 1,268 | -23 | -1.8% | 67,500 |
| 2023/07/11 | 1,290 | 1,299 | 1,288 | 1,291 | +3 | +0.2% | 61,700 |
| 2023/07/10 | 1,285 | 1,298 | 1,271 | 1,288 | +3 | +0.2% | 71,800 |
| 2023/07/07 | 1,257 | 1,295 | 1,255 | 1,285 | +9 | +0.7% | 83,600 |
| 2023/07/06 | 1,298 | 1,298 | 1,256 | 1,276 | -28 | -2.1% | 150,700 |
| 2023/07/05 | 1,295 | 1,307 | 1,282 | 1,304 | +8 | +0.6% | 66,700 |
| 2023/07/04 | 1,287 | 1,299 | 1,282 | 1,296 | -1 | -0.1% | 60,700 |
| 2023/07/03 | 1,297 | 1,311 | 1,294 | 1,297 | +3 | +0.2% | 103,000 |
| 2023/06/30 | 1,294 | 1,294 | 1,273 | 1,294 | -3 | -0.2% | 136,800 |
| 2023/06/29 | 1,282 | 1,303 | 1,280 | 1,297 | -7 | -0.5% | 101,400 |
| 2023/06/28 | 1,297 | 1,308 | 1,282 | 1,304 | +17 | +1.3% | 148,900 |
| 2023/06/27 | 1,285 | 1,290 | 1,264 | 1,287 | -11 | -0.8% | 180,000 |
| 2023/06/26 | 1,316 | 1,317 | 1,288 | 1,298 | -20 | -1.5% | 116,800 |
| 2023/06/23 | 1,357 | 1,363 | 1,308 | 1,318 | -36 | -2.7% | 180,700 |
| 2023/06/22 | 1,352 | 1,374 | 1,345 | 1,354 | +22 | +1.7% | 172,500 |
301～
350
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
