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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,412 | 1,449 | 1,404 | 1,444 | +38 | +2.7% | 5,000 |
| 2019/04/17 | 1,427 | 1,427 | 1,403 | 1,406 | +33 | +2.4% | 3,100 |
| 2019/04/16 | 1,405 | 1,430 | 1,373 | 1,373 | -21 | -1.5% | 9,500 |
| 2019/04/15 | 1,391 | 1,403 | 1,379 | 1,394 | +16 | +1.2% | 1,300 |
| 2019/04/12 | 1,382 | 1,398 | 1,378 | 1,378 | -7 | -0.5% | 1,600 |
| 2019/04/11 | 1,388 | 1,388 | 1,365 | 1,385 | -4 | -0.3% | 1,000 |
| 2019/04/10 | 1,368 | 1,389 | 1,355 | 1,389 | -9 | -0.6% | 1,300 |
| 2019/04/09 | 1,345 | 1,398 | 1,345 | 1,398 | +38 | +2.8% | 3,600 |
| 2019/04/08 | 1,345 | 1,375 | 1,345 | 1,360 | -15 | -1.1% | 2,100 |
| 2019/04/05 | 1,301 | 1,375 | 1,298 | 1,375 | +58 | +4.4% | 3,800 |
| 2019/04/04 | 1,295 | 1,330 | 1,295 | 1,317 | +14 | +1.1% | 1,300 |
| 2019/04/03 | 1,302 | 1,324 | 1,296 | 1,303 | -7 | -0.5% | 3,000 |
| 2019/04/02 | 1,348 | 1,348 | 1,308 | 1,310 | -58 | -4.2% | 3,800 |
| 2019/04/01 | 1,406 | 1,410 | 1,348 | 1,368 | ±0 | ±0% | 2,500 |
| 2019/03/29 | 1,408 | 1,408 | 1,350 | 1,368 | -40 | -2.8% | 4,000 |
| 2019/03/28 | 1,430 | 1,430 | 1,372 | 1,408 | -20 | -1.4% | 3,200 |
| 2019/03/27 | 1,371 | 1,439 | 1,371 | 1,428 | +57 | +4.2% | 2,900 |
| 2019/03/26 | 1,338 | 1,398 | 1,327 | 1,371 | +46 | +3.5% | 4,500 |
| 2019/03/25 | 1,316 | 1,339 | 1,310 | 1,325 | -68 | -4.9% | 7,500 |
| 2019/03/22 | 1,455 | 1,455 | 1,390 | 1,393 | -61 | -4.2% | 7,800 |
| 2019/03/20 | 1,442 | 1,482 | 1,420 | 1,454 | +54 | +3.9% | 17,300 |
| 2019/03/19 | 1,401 | 1,401 | 1,332 | 1,400 | +20 | +1.4% | 7,200 |
| 2019/03/18 | 1,452 | 1,453 | 1,329 | 1,380 | -64 | -4.4% | 29,800 |
| 2019/03/15 | 1,504 | 1,525 | 1,444 | 1,444 | -99 | -6.4% | 13,700 |
| 2019/03/14 | 1,562 | 1,562 | 1,438 | 1,543 | -19 | -1.2% | 40,900 |
| 2019/03/13 | 1,523 | 1,605 | 1,495 | 1,562 | -38 | -2.4% | 68,600 |
| 2019/03/12 | 1,780 | 1,980 | 1,542 | 1,600 | +20 | +1.3% | 297,200 |
| 2019/03/11 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 7,700 |
| 2019/03/08 | 1,280 | 1,298 | 1,262 | 1,280 | +19 | +1.5% | 6,100 |
| 2019/03/07 | 1,229 | 1,261 | 1,220 | 1,261 | +11 | +0.9% | 1,900 |
| 2019/03/06 | 1,212 | 1,250 | 1,206 | 1,250 | +45 | +3.7% | 2,000 |
| 2019/03/05 | 1,180 | 1,205 | 1,175 | 1,205 | +30 | +2.6% | 2,100 |
| 2019/03/04 | 1,162 | 1,176 | 1,160 | 1,175 | +13 | +1.1% | 1,100 |
| 2019/03/01 | 1,140 | 1,163 | 1,140 | 1,162 | +52 | +4.7% | 400 |
| 2019/02/28 | 1,120 | 1,130 | 1,110 | 1,110 | -30 | -2.6% | 1,500 |
| 2019/02/27 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 300 |
| 2019/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/25 | 1,123 | 1,132 | 1,123 | 1,125 | +3 | +0.3% | 1,000 |
| 2019/02/22 | 1,170 | 1,170 | 1,091 | 1,122 | -64 | -5.4% | 5,200 |
| 2019/02/21 | 1,197 | 1,198 | 1,186 | 1,186 | -10 | -0.8% | 1,000 |
| 2019/02/20 | 1,299 | 1,299 | 1,194 | 1,196 | +28 | +2.4% | 6,600 |
| 2019/02/19 | 1,158 | 1,177 | 1,158 | 1,168 | +16 | +1.4% | 1,700 |
| 2019/02/18 | 1,115 | 1,152 | 1,115 | 1,152 | +42 | +3.8% | 600 |
| 2019/02/15 | 1,146 | 1,163 | 1,095 | 1,110 | -20 | -1.8% | 6,800 |
| 2019/02/14 | 1,115 | 1,134 | 1,110 | 1,130 | +23 | +2.1% | 1,800 |
| 2019/02/13 | 1,093 | 1,107 | 1,093 | 1,107 | +18 | +1.7% | 1,200 |
| 2019/02/12 | 1,047 | 1,109 | 1,047 | 1,089 | +43 | +4.1% | 1,100 |
| 2019/02/08 | 1,045 | 1,046 | 1,045 | 1,046 | -3 | -0.3% | 400 |
| 2019/02/07 | 1,013 | 1,079 | 1,013 | 1,049 | +36 | +3.6% | 1,900 |
| 2019/02/06 | 1,060 | 1,060 | 1,001 | 1,013 | -54 | -5.1% | 2,900 |
1551～
1600
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
