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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,433 | 1,433 | 1,433 | 1,433 | ±0 | ±0% | 400 |
| 2019/07/04 | 1,423 | 1,433 | 1,422 | 1,433 | +11 | +0.8% | 1,100 |
| 2019/07/03 | 1,431 | 1,431 | 1,422 | 1,422 | -9 | -0.6% | 700 |
| 2019/07/02 | 1,430 | 1,431 | 1,430 | 1,431 | +11 | +0.8% | 300 |
| 2019/07/01 | 1,438 | 1,448 | 1,412 | 1,420 | -10 | -0.7% | 2,200 |
| 2019/06/28 | 1,452 | 1,452 | 1,430 | 1,430 | +3 | +0.2% | 700 |
| 2019/06/27 | 1,430 | 1,434 | 1,427 | 1,427 | -3 | -0.2% | 800 |
| 2019/06/26 | 1,405 | 1,430 | 1,405 | 1,430 | +33 | +2.4% | 700 |
| 2019/06/25 | 1,421 | 1,421 | 1,397 | 1,397 | -26 | -1.8% | 700 |
| 2019/06/24 | 1,467 | 1,467 | 1,422 | 1,423 | -11 | -0.8% | 3,400 |
| 2019/06/21 | 1,448 | 1,448 | 1,431 | 1,434 | -12 | -0.8% | 700 |
| 2019/06/20 | 1,440 | 1,449 | 1,432 | 1,446 | +11 | +0.8% | 6,000 |
| 2019/06/19 | 1,420 | 1,438 | 1,420 | 1,435 | +34 | +2.4% | 5,500 |
| 2019/06/18 | 1,402 | 1,407 | 1,388 | 1,401 | -4 | -0.3% | 3,200 |
| 2019/06/17 | 1,425 | 1,425 | 1,405 | 1,405 | -21 | -1.5% | 3,800 |
| 2019/06/14 | 1,427 | 1,428 | 1,415 | 1,426 | -1 | -0.1% | 2,700 |
| 2019/06/13 | 1,427 | 1,427 | 1,405 | 1,427 | -7 | -0.5% | 1,900 |
| 2019/06/12 | 1,430 | 1,435 | 1,430 | 1,434 | +4 | +0.3% | 800 |
| 2019/06/11 | 1,451 | 1,451 | 1,362 | 1,430 | +7 | +0.5% | 7,700 |
| 2019/06/10 | 1,425 | 1,457 | 1,423 | 1,423 | -62 | -4.2% | 11,300 |
| 2019/06/07 | 1,440 | 1,485 | 1,434 | 1,485 | +47 | +3.3% | 11,800 |
| 2019/06/06 | 1,447 | 1,447 | 1,420 | 1,438 | +21 | +1.5% | 6,200 |
| 2019/06/05 | 1,449 | 1,455 | 1,404 | 1,417 | -5 | -0.4% | 4,700 |
| 2019/06/04 | 1,396 | 1,422 | 1,393 | 1,422 | +22 | +1.6% | 2,700 |
| 2019/06/03 | 1,422 | 1,434 | 1,400 | 1,400 | -22 | -1.5% | 1,400 |
| 2019/05/31 | 1,404 | 1,427 | 1,404 | 1,422 | +20 | +1.4% | 3,000 |
| 2019/05/30 | 1,390 | 1,447 | 1,389 | 1,402 | -7 | -0.5% | 4,900 |
| 2019/05/29 | 1,395 | 1,430 | 1,371 | 1,409 | -16 | -1.1% | 4,200 |
| 2019/05/28 | 1,484 | 1,488 | 1,422 | 1,425 | -29 | -2% | 8,000 |
| 2019/05/27 | 1,411 | 1,480 | 1,411 | 1,454 | +43 | +3% | 9,500 |
| 2019/05/24 | 1,370 | 1,447 | 1,370 | 1,411 | +32 | +2.3% | 13,100 |
| 2019/05/23 | 1,470 | 1,470 | 1,379 | 1,379 | -121 | -8.1% | 31,300 |
| 2019/05/22 | 1,680 | 1,750 | 1,478 | 1,500 | -140 | -8.5% | 157,800 |
| 2019/05/21 | 1,640 | 1,640 | 1,640 | 1,640 | +300 | +22.4% | 5,100 |
| 2019/05/20 | 1,358 | 1,358 | 1,335 | 1,340 | -27 | -2% | 4,100 |
| 2019/05/17 | 1,314 | 1,378 | 1,314 | 1,367 | +53 | +4% | 3,700 |
| 2019/05/16 | 1,318 | 1,318 | 1,276 | 1,314 | +25 | +1.9% | 6,800 |
| 2019/05/15 | 1,235 | 1,292 | 1,235 | 1,289 | +74 | +6.1% | 4,300 |
| 2019/05/14 | 1,200 | 1,240 | 1,140 | 1,215 | -25 | -2% | 6,700 |
| 2019/05/13 | 1,255 | 1,255 | 1,236 | 1,240 | -14 | -1.1% | 3,600 |
| 2019/05/10 | 1,300 | 1,300 | 1,222 | 1,254 | -46 | -3.5% | 20,000 |
| 2019/05/09 | 1,340 | 1,340 | 1,284 | 1,300 | -45 | -3.3% | 5,700 |
| 2019/05/08 | 1,416 | 1,416 | 1,330 | 1,345 | -73 | -5.1% | 15,900 |
| 2019/05/07 | 1,435 | 1,480 | 1,418 | 1,418 | -17 | -1.2% | 6,400 |
| 2019/04/26 | 1,420 | 1,435 | 1,405 | 1,435 | -15 | -1% | 1,200 |
| 2019/04/25 | 1,460 | 1,469 | 1,450 | 1,450 | -10 | -0.7% | 1,100 |
| 2019/04/24 | 1,465 | 1,493 | 1,460 | 1,460 | -16 | -1.1% | 5,200 |
| 2019/04/23 | 1,449 | 1,476 | 1,440 | 1,476 | +36 | +2.5% | 4,900 |
| 2019/04/22 | 1,429 | 1,440 | 1,429 | 1,440 | +11 | +0.8% | 2,100 |
| 2019/04/19 | 1,441 | 1,444 | 1,401 | 1,429 | -15 | -1% | 5,400 |
1501～
1550
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
