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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,067 | 1,067 | 1,067 | 1,067 | +8 | +0.8% | 100 |
| 2019/02/04 | 1,059 | 1,059 | 1,059 | 1,059 | +17 | +1.6% | 100 |
| 2019/02/01 | 1,042 | 1,042 | 1,042 | 1,042 | -11 | -1% | 200 |
| 2019/01/31 | 1,053 | 1,060 | 1,053 | 1,053 | +5 | +0.5% | 1,400 |
| 2019/01/30 | 1,097 | 1,097 | 1,048 | 1,048 | -49 | -4.5% | 1,600 |
| 2019/01/29 | 1,127 | 1,127 | 1,097 | 1,097 | -2 | -0.2% | 600 |
| 2019/01/28 | 1,087 | 1,150 | 1,087 | 1,099 | +44 | +4.2% | 2,300 |
| 2019/01/25 | 1,089 | 1,095 | 1,055 | 1,055 | -34 | -3.1% | 1,400 |
| 2019/01/24 | 1,087 | 1,089 | 1,067 | 1,089 | +10 | +0.9% | 700 |
| 2019/01/23 | 1,050 | 1,079 | 1,050 | 1,079 | +41 | +3.9% | 500 |
| 2019/01/22 | 1,044 | 1,087 | 1,038 | 1,038 | -50 | -4.6% | 3,300 |
| 2019/01/21 | 1,126 | 1,126 | 1,060 | 1,088 | -37 | -3.3% | 5,300 |
| 2019/01/18 | 1,163 | 1,210 | 1,123 | 1,125 | +5 | +0.4% | 5,800 |
| 2019/01/17 | 1,100 | 1,120 | 1,100 | 1,120 | +48 | +4.5% | 2,200 |
| 2019/01/16 | 1,119 | 1,119 | 1,061 | 1,072 | +20 | +1.9% | 3,800 |
| 2019/01/15 | 1,033 | 1,063 | 1,033 | 1,052 | +21 | +2% | 500 |
| 2019/01/11 | 1,012 | 1,049 | 1,012 | 1,031 | +24 | +2.4% | 1,300 |
| 2019/01/10 | 1,005 | 1,024 | 1,005 | 1,007 | +6 | +0.6% | 900 |
| 2019/01/09 | 1,000 | 1,008 | 1,000 | 1,001 | +1 | +0.1% | 1,700 |
| 2019/01/08 | 1,002 | 1,015 | 1,000 | 1,000 | -1 | -0.1% | 1,600 |
| 2019/01/07 | 1,018 | 1,018 | 1,000 | 1,001 | +10 | +1% | 1,900 |
| 2019/01/04 | 987 | 995 | 980 | 991 | +1 | +0.1% | 1,500 |
| 2018/12/28 | 991 | 1,010 | 987 | 990 | -3 | -0.3% | 2,200 |
| 2018/12/27 | 1,000 | 1,045 | 993 | 993 | +50 | +5.3% | 2,000 |
| 2018/12/26 | 959 | 994 | 943 | 943 | -16 | -1.7% | 6,100 |
| 2018/12/25 | 949 | 959 | 928 | 959 | -49 | -4.9% | 7,000 |
| 2018/12/21 | 1,196 | 1,197 | 940 | 1,008 | -188 | -15.7% | 34,100 |
| 2018/12/20 | 1,289 | 1,289 | 1,196 | 1,196 | -3 | -0.3% | 3,700 |
| 2018/12/19 | 1,201 | 1,201 | 1,193 | 1,199 | -2 | -0.2% | 1,400 |
| 2018/12/18 | 1,191 | 1,204 | 1,191 | 1,201 | +3 | +0.3% | 1,300 |
| 2018/12/17 | 1,201 | 1,206 | 1,198 | 1,198 | -2 | -0.2% | 1,700 |
| 2018/12/14 | 1,240 | 1,240 | 1,176 | 1,200 | -50 | -4% | 5,100 |
| 2018/12/13 | 1,238 | 1,250 | 1,237 | 1,250 | +18 | +1.5% | 800 |
| 2018/12/12 | 1,235 | 1,235 | 1,231 | 1,232 | +1 | +0.1% | 1,300 |
| 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 |
1601～
1650
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 | 1.27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
