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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,782.5 | 1,782.5 | 1,772.5 | 1,772.5 | +50 | +2.9% | 4,400 |
| 2018/02/19 | 1,662.5 | 1,722.5 | 1,660 | 1,722.5 | +80 | +4.9% | 1,400 |
| 2018/02/16 | 1,655 | 1,662.5 | 1,642.5 | 1,642.5 | +22.5 | +1.4% | 1,800 |
| 2018/02/15 | 1,690 | 1,692.5 | 1,585 | 1,620 | -70 | -4.1% | 3,800 |
| 2018/02/14 | 1,702.5 | 1,702.5 | 1,690 | 1,690 | +12.5 | +0.7% | 600 |
| 2018/02/13 | 1,675 | 1,712.5 | 1,675 | 1,677.5 | +15 | +0.9% | 2,000 |
| 2018/02/09 | 1,665 | 1,665 | 1,662.5 | 1,662.5 | - | - | 600 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 1,775 | 1,820 | 1,770 | 1,770 | +45 | +2.6% | 2,600 |
| 2018/02/06 | 1,897.5 | 1,897.5 | 1,655 | 1,725 | -175 | -9.2% | 6,800 |
| 2018/02/05 | 1,882.5 | 1,900 | 1,847.5 | 1,900 | +17.5 | +0.9% | 3,000 |
| 2018/02/02 | 1,885 | 1,885 | 1,850 | 1,882.5 | +32.5 | +1.8% | 3,000 |
| 2018/02/01 | 1,900 | 1,915 | 1,850 | 1,850 | -50 | -2.6% | 4,800 |
| 2018/01/31 | 1,902.5 | 1,902.5 | 1,892.5 | 1,900 | +47.5 | +2.6% | 3,000 |
| 2018/01/30 | 1,927.5 | 1,927.5 | 1,827.5 | 1,852.5 | -75 | -3.9% | 4,800 |
| 2018/01/29 | 1,927.5 | 1,927.5 | 1,920 | 1,927.5 | +7.5 | +0.4% | 2,400 |
| 2018/01/26 | 1,930 | 1,930 | 1,902.5 | 1,920 | +20 | +1.1% | 3,000 |
| 2018/01/25 | 1,870 | 1,932.5 | 1,827.5 | 1,900 | +15 | +0.8% | 3,600 |
| 2018/01/24 | 1,875 | 1,925 | 1,875 | 1,885 | +27.5 | +1.5% | 7,200 |
| 2018/01/23 | 1,810 | 1,860 | 1,810 | 1,857.5 | +57.5 | +3.2% | 4,200 |
| 2018/01/22 | 1,805 | 1,805 | 1,735 | 1,800 | +32.5 | +1.8% | 4,000 |
| 2018/01/19 | 1,767.5 | 1,767.5 | 1,702.5 | 1,767.5 | +12.5 | +0.7% | 6,000 |
| 2018/01/18 | 1,755 | 1,755 | 1,750 | 1,755 | ±0 | ±0% | 3,000 |
| 2018/01/17 | 1,750 | 1,755 | 1,712.5 | 1,755 | +5 | +0.3% | 5,000 |
| 2018/01/16 | 1,737.5 | 1,750 | 1,717.5 | 1,750 | +25 | +1.4% | 4,600 |
| 2018/01/15 | 1,695 | 1,725 | 1,695 | 1,725 | +30 | +1.8% | 3,200 |
| 2018/01/12 | 1,625 | 1,695 | 1,625 | 1,695 | +72.5 | +4.5% | 7,000 |
| 2018/01/11 | 1,635 | 1,635 | 1,622.5 | 1,622.5 | -12.5 | -0.8% | 800 |
| 2018/01/10 | 1,637.5 | 1,637.5 | 1,620 | 1,635 | -2.5 | -0.2% | 1,000 |
| 2018/01/09 | 1,622.5 | 1,642.5 | 1,620 | 1,637.5 | +15 | +0.9% | 2,400 |
| 2018/01/05 | 1,632.5 | 1,637.5 | 1,622.5 | 1,622.5 | -15 | -0.9% | 1,400 |
| 2018/01/04 | 1,605 | 1,637.5 | 1,600 | 1,637.5 | +27.5 | +1.7% | 2,400 |
| 2017/12/29 | 1,565 | 1,610 | 1,525 | 1,610 | +25 | +1.6% | 4,400 |
| 2017/12/28 | 1,617.5 | 1,617.5 | 1,585 | 1,585 | -15 | -0.9% | 1,800 |
| 2017/12/27 | 1,557.5 | 1,600 | 1,557.5 | 1,600 | +45 | +2.9% | 5,400 |
| 2017/12/26 | 1,605 | 1,610 | 1,555 | 1,555 | -50 | -3.1% | 7,000 |
| 2017/12/25 | 1,642.5 | 1,642.5 | 1,600 | 1,605 | -40 | -2.4% | 3,400 |
| 2017/12/22 | 1,677.5 | 1,677.5 | 1,645 | 1,645 | -32.5 | -1.9% | 3,600 |
| 2017/12/21 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | -2.5 | -0.1% | 400 |
| 2017/12/20 | 1,722.5 | 1,722.5 | 1,680 | 1,680 | -50 | -2.9% | 3,400 |
| 2017/12/19 | 1,730 | 1,730 | 1,712.5 | 1,730 | +10 | +0.6% | 2,800 |
| 2017/12/18 | 1,690 | 1,730 | 1,690 | 1,720 | +40 | +2.4% | 5,800 |
| 2017/12/15 | 1,667.5 | 1,680 | 1,667.5 | 1,680 | +12.5 | +0.7% | 1,400 |
| 2017/12/14 | 1,640 | 1,670 | 1,590 | 1,667.5 | +17.5 | +1.1% | 12,000 |
| 2017/12/13 | 1,700 | 1,710 | 1,650 | 1,650 | -47.5 | -2.8% | 5,800 |
| 2017/12/12 | 1,725 | 1,730 | 1,695 | 1,697.5 | -42.5 | -2.4% | 5,600 |
| 2017/12/11 | 1,700 | 1,772.5 | 1,682.5 | 1,740 | -125 | -6.7% | 23,000 |
| 2017/12/08 | 1,847.5 | 1,865 | 1,835 | 1,865 | +70 | +3.9% | 10,600 |
| 2017/12/07 | 1,775 | 1,795 | 1,775 | 1,795 | +22.5 | +1.3% | 4,600 |
| 2017/12/06 | 1,822.5 | 1,825 | 1,750 | 1,772.5 | -47.5 | -2.6% | 3,400 |
1751～
1800
件表示中 / 5267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 | 39,400円 | +5.7% | - | 4.31% | 21.29倍 | 1.13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 |
| エスクローＡＪ | 12,800円 | +14.6% | -0.4% | 4.69% | 15.72倍 | 1.57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 |
| イトクロ | 25,900円 | -6.3% | - | 0.00% | 37.00倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ＳＭＮ | 39,300円 | +24.7% | +73.7% | 0.00% | 19.77倍 | 1.58倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| 翻訳センター | 171,500円 | +7.1% | +15.1% | 4.37% | 7.98倍 | 0.91倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
