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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,546 | 1,549 | 1,511 | 1,528 | -18 | -1.2% | 102,900 |
| 2024/05/31 | 1,474 | 1,548 | 1,470 | 1,546 | +97 | +6.7% | 131,800 |
| 2024/05/30 | 1,430 | 1,449 | 1,422 | 1,449 | +6 | +0.4% | 57,800 |
| 2024/05/29 | 1,450 | 1,474 | 1,437 | 1,443 | -17 | -1.2% | 99,100 |
| 2024/05/28 | 1,485 | 1,493 | 1,460 | 1,460 | -13 | -0.9% | 80,700 |
| 2024/05/27 | 1,444 | 1,476 | 1,435 | 1,473 | +29 | +2% | 101,100 |
| 2024/05/24 | 1,483 | 1,501 | 1,435 | 1,444 | -73 | -4.8% | 185,800 |
| 2024/05/23 | 1,526 | 1,534 | 1,510 | 1,517 | -13 | -0.8% | 67,000 |
| 2024/05/22 | 1,536 | 1,556 | 1,523 | 1,530 | -7 | -0.5% | 107,900 |
| 2024/05/21 | 1,600 | 1,604 | 1,536 | 1,537 | -62 | -3.9% | 100,600 |
| 2024/05/20 | 1,579 | 1,631 | 1,579 | 1,599 | +25 | +1.6% | 89,900 |
| 2024/05/17 | 1,551 | 1,589 | 1,541 | 1,574 | +9 | +0.6% | 73,300 |
| 2024/05/16 | 1,581 | 1,596 | 1,560 | 1,565 | -16 | -1% | 118,300 |
| 2024/05/15 | 1,615 | 1,623 | 1,580 | 1,581 | -36 | -2.2% | 87,000 |
| 2024/05/14 | 1,610 | 1,642 | 1,609 | 1,617 | +9 | +0.6% | 109,300 |
| 2024/05/13 | 1,638 | 1,645 | 1,598 | 1,608 | -37 | -2.2% | 168,100 |
| 2024/05/10 | 1,678 | 1,697 | 1,635 | 1,645 | -34 | -2% | 141,100 |
| 2024/05/09 | 1,710 | 1,710 | 1,669 | 1,679 | -25 | -1.5% | 273,600 |
| 2024/05/08 | 1,655 | 1,717 | 1,636 | 1,704 | +199 | +13.2% | 812,500 |
| 2024/05/07 | 1,510 | 1,530 | 1,490 | 1,505 | +16 | +1.1% | 141,900 |
| 2024/05/02 | 1,484 | 1,506 | 1,484 | 1,489 | +5 | +0.3% | 52,300 |
| 2024/05/01 | 1,508 | 1,513 | 1,472 | 1,484 | -23 | -1.5% | 75,100 |
| 2024/04/30 | 1,487 | 1,507 | 1,478 | 1,507 | +24 | +1.6% | 74,100 |
| 2024/04/26 | 1,469 | 1,485 | 1,445 | 1,483 | +14 | +1% | 54,500 |
| 2024/04/25 | 1,495 | 1,507 | 1,461 | 1,469 | -17 | -1.1% | 55,600 |
| 2024/04/24 | 1,491 | 1,502 | 1,479 | 1,486 | -3 | -0.2% | 57,800 |
| 2024/04/23 | 1,480 | 1,496 | 1,470 | 1,489 | +17 | +1.2% | 35,500 |
| 2024/04/22 | 1,464 | 1,483 | 1,462 | 1,472 | +11 | +0.8% | 79,900 |
| 2024/04/19 | 1,478 | 1,491 | 1,435 | 1,461 | -43 | -2.9% | 80,700 |
| 2024/04/18 | 1,470 | 1,515 | 1,455 | 1,504 | +21 | +1.4% | 108,100 |
| 2024/04/17 | 1,516 | 1,516 | 1,443 | 1,483 | -30 | -2% | 139,800 |
| 2024/04/16 | 1,546 | 1,546 | 1,491 | 1,513 | -41 | -2.6% | 141,300 |
| 2024/04/15 | 1,555 | 1,569 | 1,531 | 1,554 | -27 | -1.7% | 68,100 |
| 2024/04/12 | 1,561 | 1,588 | 1,561 | 1,581 | +20 | +1.3% | 65,700 |
| 2024/04/11 | 1,550 | 1,569 | 1,544 | 1,561 | -5 | -0.3% | 54,700 |
| 2024/04/10 | 1,596 | 1,637 | 1,562 | 1,566 | -29 | -1.8% | 86,300 |
| 2024/04/09 | 1,616 | 1,616 | 1,587 | 1,595 | -2 | -0.1% | 51,500 |
| 2024/04/08 | 1,614 | 1,630 | 1,580 | 1,597 | +10 | +0.6% | 90,300 |
| 2024/04/05 | 1,539 | 1,597 | 1,532 | 1,587 | +36 | +2.3% | 126,600 |
| 2024/04/04 | 1,531 | 1,563 | 1,510 | 1,551 | +27 | +1.8% | 88,800 |
| 2024/04/03 | 1,542 | 1,563 | 1,524 | 1,524 | -27 | -1.7% | 92,800 |
| 2024/04/02 | 1,565 | 1,585 | 1,544 | 1,551 | -10 | -0.6% | 86,600 |
| 2024/04/01 | 1,632 | 1,633 | 1,553 | 1,561 | -72 | -4.4% | 140,400 |
| 2024/03/29 | 1,654 | 1,677 | 1,632 | 1,633 | -15 | -0.9% | 96,300 |
| 2024/03/28 | 1,604 | 1,649 | 1,604 | 1,648 | +53 | +3.3% | 181,500 |
| 2024/03/27 | 1,550 | 1,599 | 1,534 | 1,595 | +58 | +3.8% | 130,100 |
| 2024/03/26 | 1,545 | 1,551 | 1,514 | 1,537 | -9 | -0.6% | 89,100 |
| 2024/03/25 | 1,543 | 1,569 | 1,539 | 1,546 | +3 | +0.2% | 100,800 |
| 2024/03/22 | 1,513 | 1,545 | 1,502 | 1,543 | +27 | +1.8% | 76,000 |
| 2024/03/21 | 1,530 | 1,530 | 1,497 | 1,516 | +16 | +1.1% | 118,500 |
301～
350
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
