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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,170 | 1,170 | 1,145 | 1,145 | +9 | +0.8% | 1,200 |
| 2018/09/03 | 1,100 | 1,172.5 | 1,100 | 1,136 | +52 | +4.8% | 10,600 |
| 2018/08/31 | 1,065 | 1,084 | 1,065 | 1,084 | +19 | +1.8% | 1,400 |
| 2018/08/30 | 1,072.5 | 1,073 | 1,061.5 | 1,065 | -8 | -0.7% | 6,600 |
| 2018/08/29 | 1,065 | 1,081.5 | 1,063 | 1,073 | +8 | +0.8% | 3,200 |
| 2018/08/28 | 1,071 | 1,087 | 1,065 | 1,065 | -6 | -0.6% | 6,000 |
| 2018/08/27 | 1,072.5 | 1,092.5 | 1,065 | 1,071 | -4 | -0.4% | 3,200 |
| 2018/08/24 | 1,069 | 1,096.5 | 1,065 | 1,075 | -19 | -1.7% | 3,400 |
| 2018/08/23 | 1,101.5 | 1,101.5 | 1,094 | 1,094 | -7.5 | -0.7% | 2,200 |
| 2018/08/22 | 1,137.5 | 1,137.5 | 1,101 | 1,101.5 | -38.5 | -3.4% | 3,600 |
| 2018/08/21 | 1,140.5 | 1,150.5 | 1,140 | 1,140 | -0.5 | ±0% | 2,800 |
| 2018/08/20 | 1,215 | 1,215 | 1,137.5 | 1,140.5 | -74.5 | -6.1% | 6,800 |
| 2018/08/17 | 1,233.5 | 1,257.5 | 1,215 | 1,215 | -30 | -2.4% | 3,000 |
| 2018/08/16 | 1,223.5 | 1,245 | 1,202.5 | 1,245 | +12 | +1% | 3,000 |
| 2018/08/15 | 1,239.5 | 1,242.5 | 1,231.5 | 1,233 | +2.5 | +0.2% | 2,400 |
| 2018/08/14 | 1,232 | 1,295.5 | 1,220.5 | 1,230.5 | +9.5 | +0.8% | 3,600 |
| 2018/08/13 | 1,250 | 1,250 | 1,220 | 1,221 | -41.5 | -3.3% | 2,400 |
| 2018/08/10 | 1,263 | 1,265 | 1,262.5 | 1,262.5 | -0.5 | ±0% | 4,000 |
| 2018/08/09 | 1,282.5 | 1,293 | 1,263 | 1,263 | -44.5 | -3.4% | 3,000 |
| 2018/08/08 | 1,340.5 | 1,340.5 | 1,300 | 1,307.5 | -42.5 | -3.1% | 3,000 |
| 2018/08/07 | 1,368 | 1,372.5 | 1,350 | 1,350 | -67.5 | -4.8% | 3,000 |
| 2018/08/06 | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | +17.5 | +1.3% | 400 |
| 2018/08/03 | 1,417.5 | 1,417.5 | 1,400 | 1,400 | -7.5 | -0.5% | 600 |
| 2018/08/02 | 1,358 | 1,410 | 1,358 | 1,407.5 | -0.5 | ±0% | 2,200 |
| 2018/08/01 | 1,408 | 1,408 | 1,408 | 1,408 | +8 | +0.6% | 400 |
| 2018/07/31 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 600 |
| 2018/07/30 | 1,430 | 1,430 | 1,375 | 1,375 | - | - | 3,000 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 1,415 | 1,455 | 1,415 | 1,455 | - | - | 600 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 1,407.5 | 1,415 | 1,407.5 | 1,415 | -17.5 | -1.2% | 1,400 |
| 2018/07/23 | 1,432.5 | 1,432.5 | 1,432.5 | 1,432.5 | -50 | -3.4% | 400 |
| 2018/07/20 | 1,482.5 | 1,482.5 | 1,482.5 | 1,482.5 | -8.5 | -0.6% | 2,000 |
| 2018/07/19 | 1,490.5 | 1,491 | 1,490.5 | 1,491 | +2.5 | +0.2% | 600 |
| 2018/07/18 | 1,495.5 | 1,497 | 1,488.5 | 1,488.5 | +9 | +0.6% | 1,200 |
| 2018/07/17 | 1,470.5 | 1,479.5 | 1,470.5 | 1,479.5 | +2 | +0.1% | 400 |
| 2018/07/13 | 1,457.5 | 1,482 | 1,457 | 1,477.5 | +20 | +1.4% | 1,800 |
| 2018/07/12 | 1,455.5 | 1,457.5 | 1,455.5 | 1,457.5 | +2.5 | +0.2% | 1,000 |
| 2018/07/11 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 200 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,455 | 1,455 | 1,450 | 1,450 | - | - | 800 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 1,475.5 | 1,475.5 | 1,475 | 1,475 | - | - | 1,000 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 200 |
| 2018/06/26 | 1,475.5 | 1,475.5 | 1,475 | 1,475 | +17.5 | +1.2% | 600 |
1701～
1750
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
