ケア２１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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,231 | 1,231 | 1,231 | 1,231 | -36 | -2.8% | 500 |
| 2018/12/10 | 1,303 | 1,319 | 1,223 | 1,267 | -29 | -2.2% | 4,300 |
| 2018/12/07 | 1,257 | 1,298 | 1,257 | 1,296 | +30 | +2.4% | 2,600 |
| 2018/12/06 | 1,259 | 1,288 | 1,245 | 1,266 | -84 | -6.2% | 4,100 |
| 2018/12/05 | 1,221 | 1,351 | 1,221 | 1,350 | +129 | +10.6% | 4,000 |
| 2018/12/04 | 1,222 | 1,230 | 1,221 | 1,221 | +1 | +0.1% | 2,100 |
| 2018/12/03 | 1,243 | 1,245 | 1,216 | 1,220 | -17 | -1.4% | 2,300 |
| 2018/11/30 | 1,213 | 1,237 | 1,213 | 1,237 | +24 | +2% | 300 |
| 2018/11/29 | 1,262 | 1,262 | 1,208 | 1,213 | -19 | -1.5% | 900 |
| 2018/11/28 | 1,234 | 1,250 | 1,230 | 1,232 | -2 | -0.2% | 1,500 |
| 2018/11/27 | 1,234 | 1,234 | 1,234 | 1,234 | +2 | +0.2% | 500 |
| 2018/11/26 | 1,299 | 1,299 | 1,224 | 1,232 | -30 | -2.4% | 2,300 |
| 2018/11/22 | 1,352 | 1,352 | 1,194 | 1,262 | -48 | -3.7% | 9,900 |
| 2018/11/21 | 1,201 | 1,404 | 1,201 | 1,310 | +181 | +16% | 32,300 |
| 2018/11/20 | 1,228 | 1,228 | 1,129 | 1,129 | -9 | -0.8% | 4,100 |
| 2018/11/19 | 1,140 | 1,142 | 1,136 | 1,138 | -13 | -1.1% | 1,500 |
| 2018/11/16 | 1,195 | 1,204 | 1,151 | 1,151 | +16 | +1.4% | 2,800 |
| 2018/11/15 | 1,138 | 1,138 | 1,134 | 1,135 | +5 | +0.4% | 300 |
| 2018/11/14 | 1,127 | 1,130 | 1,127 | 1,130 | +7 | +0.6% | 600 |
| 2018/11/13 | 1,133 | 1,133 | 1,123 | 1,123 | -13 | -1.1% | 800 |
| 2018/11/12 | 1,133 | 1,156 | 1,133 | 1,136 | +3 | +0.3% | 700 |
| 2018/11/09 | 1,131 | 1,159 | 1,131 | 1,133 | -7 | -0.6% | 1,400 |
| 2018/11/08 | 1,181 | 1,190 | 1,130 | 1,140 | -60 | -5% | 4,200 |
| 2018/11/07 | 1,177 | 1,225 | 1,177 | 1,200 | +43 | +3.7% | 2,700 |
| 2018/11/06 | 1,145 | 1,157 | 1,140 | 1,157 | +8 | +0.7% | 2,500 |
| 2018/11/05 | 1,155 | 1,195 | 1,132 | 1,149 | -6 | -0.5% | 4,500 |
| 2018/11/02 | 1,160 | 1,179 | 1,155 | 1,155 | -1 | -0.1% | 1,900 |
| 2018/11/01 | 1,150 | 1,179 | 1,150 | 1,156 | -4 | -0.3% | 2,400 |
| 2018/10/31 | 1,186 | 1,200 | 1,143 | 1,160 | -40 | -3.3% | 2,800 |
| 2018/10/30 | 1,160 | 1,205 | 1,160 | 1,200 | +57 | +5% | 1,200 |
| 2018/10/29 | 1,280 | 1,310 | 1,143 | 1,143 | -332 | -22.5% | 8,000 |
| 2018/10/26 | 1,475.5 | 1,475.5 | 1,465 | 1,475 | +10 | +0.7% | 7,600 |
| 2018/10/25 | 1,477.5 | 1,477.5 | 1,465 | 1,465 | -10.5 | -0.7% | 11,400 |
| 2018/10/24 | 1,475 | 1,497.5 | 1,475 | 1,475.5 | +0.5 | ±0% | 4,200 |
| 2018/10/23 | 1,482 | 1,482.5 | 1,475 | 1,475 | -0.5 | ±0% | 4,200 |
| 2018/10/22 | 1,474.5 | 1,510 | 1,474.5 | 1,475.5 | +1.5 | +0.1% | 4,400 |
| 2018/10/19 | 1,530 | 1,530 | 1,474 | 1,474 | -1 | -0.1% | 9,000 |
| 2018/10/18 | 1,475.5 | 1,475.5 | 1,470 | 1,475 | +17 | +1.2% | 2,800 |
| 2018/10/17 | 1,410 | 1,458 | 1,410 | 1,458 | +58 | +4.1% | 4,600 |
| 2018/10/16 | 1,395 | 1,400 | 1,386.5 | 1,400 | +5 | +0.4% | 1,800 |
| 2018/10/15 | 1,409.5 | 1,410.5 | 1,392.5 | 1,395 | +2.5 | +0.2% | 3,000 |
| 2018/10/12 | 1,381 | 1,396 | 1,381 | 1,392.5 | -3.5 | -0.3% | 2,600 |
| 2018/10/11 | 1,400 | 1,422.5 | 1,390 | 1,396 | -54 | -3.7% | 5,600 |
| 2018/10/10 | 1,433.5 | 1,450 | 1,427.5 | 1,450 | +32.5 | +2.3% | 2,800 |
| 2018/10/09 | 1,425 | 1,450.5 | 1,417.5 | 1,417.5 | -6 | -0.4% | 2,400 |
| 2018/10/05 | 1,422.5 | 1,424.5 | 1,404.5 | 1,423.5 | +18.5 | +1.3% | 2,600 |
| 2018/10/04 | 1,440 | 1,440 | 1,401 | 1,405 | -39 | -2.7% | 4,200 |
| 2018/10/03 | 1,443 | 1,468 | 1,440.5 | 1,444 | -24 | -1.6% | 5,800 |
| 2018/10/02 | 1,465 | 1,486 | 1,465 | 1,468 | -1.5 | -0.1% | 2,000 |
| 2018/10/01 | 1,482.5 | 1,482.5 | 1,450 | 1,469.5 | -13 | -0.9% | 2,200 |
1451～
1500
件表示中 / 5168件
類似銘柄と比較する
現在ご覧いただいている「ケア２１」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 |
|---|---|---|---|---|---|---|---|---|
| ケア２１ | 39,800円 | +9.5% | - | 4.27% | 107.57倍 | 1.12倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| ＪＴＰ | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＧＥＩ | 52,800円 | +4.4% | - | 0.00% | 660.00倍 | 3.02倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| マテリアルＧ | 58,900円 | +19.4% | +27.8% | 4.41% | 8.93倍 | 2.83倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| プロジェクＨ | 98,500円 | -8.5% | - | 0.00% | 267.66倍 | 2.07倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
