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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,580 | 1,590 | 1,576 | 1,590 | +20 | +1.3% | 2,300 |
| 2019/09/17 | 1,565 | 1,591 | 1,565 | 1,570 | +5 | +0.3% | 2,300 |
| 2019/09/13 | 1,579 | 1,579 | 1,551 | 1,565 | +7 | +0.4% | 3,700 |
| 2019/09/12 | 1,579 | 1,579 | 1,551 | 1,558 | -19 | -1.2% | 3,300 |
| 2019/09/11 | 1,567 | 1,610 | 1,567 | 1,577 | +16 | +1% | 4,200 |
| 2019/09/10 | 1,573 | 1,594 | 1,561 | 1,561 | -44 | -2.7% | 6,700 |
| 2019/09/09 | 1,700 | 1,710 | 1,553 | 1,605 | -41 | -2.5% | 38,500 |
| 2019/09/06 | 1,638 | 1,646 | 1,623 | 1,646 | +42 | +2.6% | 13,100 |
| 2019/09/05 | 1,625 | 1,628 | 1,591 | 1,604 | -17 | -1% | 6,900 |
| 2019/09/04 | 1,611 | 1,630 | 1,606 | 1,621 | +24 | +1.5% | 8,400 |
| 2019/09/03 | 1,597 | 1,605 | 1,592 | 1,597 | -1 | -0.1% | 5,500 |
| 2019/09/02 | 1,568 | 1,598 | 1,552 | 1,598 | +48 | +3.1% | 10,100 |
| 2019/08/30 | 1,512 | 1,550 | 1,511 | 1,550 | +50 | +3.3% | 3,800 |
| 2019/08/29 | 1,508 | 1,513 | 1,495 | 1,500 | -9 | -0.6% | 2,200 |
| 2019/08/28 | 1,504 | 1,509 | 1,504 | 1,509 | +12 | +0.8% | 400 |
| 2019/08/27 | 1,500 | 1,505 | 1,497 | 1,497 | +3 | +0.2% | 1,700 |
| 2019/08/26 | 1,471 | 1,498 | 1,471 | 1,494 | -42 | -2.7% | 4,400 |
| 2019/08/23 | 1,520 | 1,550 | 1,520 | 1,536 | +16 | +1.1% | 2,600 |
| 2019/08/22 | 1,559 | 1,559 | 1,520 | 1,520 | -24 | -1.6% | 1,800 |
| 2019/08/21 | 1,560 | 1,560 | 1,535 | 1,544 | -21 | -1.3% | 5,000 |
| 2019/08/20 | 1,530 | 1,565 | 1,530 | 1,565 | +45 | +3% | 5,500 |
| 2019/08/19 | 1,504 | 1,520 | 1,504 | 1,520 | +35 | +2.4% | 4,900 |
| 2019/08/16 | 1,479 | 1,485 | 1,475 | 1,485 | +5 | +0.3% | 2,700 |
| 2019/08/15 | 1,459 | 1,480 | 1,459 | 1,480 | ±0 | ±0% | 1,200 |
| 2019/08/14 | 1,475 | 1,480 | 1,468 | 1,480 | +14 | +1% | 1,400 |
| 2019/08/13 | 1,451 | 1,466 | 1,451 | 1,466 | +16 | +1.1% | 500 |
| 2019/08/09 | 1,471 | 1,471 | 1,450 | 1,450 | -3 | -0.2% | 600 |
| 2019/08/08 | 1,432 | 1,470 | 1,432 | 1,453 | +13 | +0.9% | 1,000 |
| 2019/08/07 | 1,439 | 1,450 | 1,439 | 1,440 | -3 | -0.2% | 700 |
| 2019/08/06 | 1,423 | 1,443 | 1,423 | 1,443 | +21 | +1.5% | 800 |
| 2019/08/05 | 1,441 | 1,447 | 1,421 | 1,422 | -33 | -2.3% | 2,900 |
| 2019/08/02 | 1,456 | 1,462 | 1,455 | 1,455 | -30 | -2% | 1,000 |
| 2019/08/01 | 1,485 | 1,485 | 1,471 | 1,485 | ±0 | ±0% | 600 |
| 2019/07/31 | 1,484 | 1,485 | 1,473 | 1,485 | ±0 | ±0% | 600 |
| 2019/07/30 | 1,482 | 1,485 | 1,461 | 1,485 | +3 | +0.2% | 2,000 |
| 2019/07/29 | 1,486 | 1,486 | 1,472 | 1,482 | +17 | +1.2% | 700 |
| 2019/07/26 | 1,455 | 1,465 | 1,455 | 1,465 | +6 | +0.4% | 2,900 |
| 2019/07/25 | 1,440 | 1,463 | 1,440 | 1,459 | +20 | +1.4% | 2,200 |
| 2019/07/24 | 1,432 | 1,439 | 1,429 | 1,439 | ±0 | ±0% | 1,900 |
| 2019/07/23 | 1,439 | 1,439 | 1,428 | 1,439 | +14 | +1% | 600 |
| 2019/07/22 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 1,100 |
| 2019/07/19 | 1,440 | 1,440 | 1,429 | 1,430 | -7 | -0.5% | 3,100 |
| 2019/07/18 | 1,437 | 1,438 | 1,426 | 1,437 | +11 | +0.8% | 1,900 |
| 2019/07/17 | 1,430 | 1,434 | 1,426 | 1,426 | -3 | -0.2% | 1,100 |
| 2019/07/16 | 1,450 | 1,450 | 1,427 | 1,429 | -6 | -0.4% | 3,400 |
| 2019/07/12 | 1,429 | 1,435 | 1,429 | 1,435 | +6 | +0.4% | 1,800 |
| 2019/07/11 | 1,426 | 1,431 | 1,425 | 1,429 | +9 | +0.6% | 900 |
| 2019/07/10 | 1,433 | 1,433 | 1,420 | 1,420 | -15 | -1% | 400 |
| 2019/07/09 | 1,436 | 1,436 | 1,435 | 1,435 | ±0 | ±0% | 400 |
| 2019/07/08 | 1,435 | 1,435 | 1,435 | 1,435 | +2 | +0.1% | 400 |
1451～
1500
件表示中 / 5352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 | 41,200円 | +5.7% | - | 4.13% | 22.26倍 | 1.38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 |
| ユーピーアール | 80,100円 | +0.9% | -20.3% | 3.12% | 16.15倍 | 0.69倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| 笑美面 | 302,000円 | - | - | 0.00% | 27.36倍 | 8.08倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| Ｅｎｊｉｎ | 83,500円 | +7.2% | +9.4% | 4.79% | 9.73倍 | 1.28倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| エスクローＡＪ | 12,900円 | +14.6% | -0.4% | 4.65% | 15.83倍 | 1.58倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
