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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,457.5 | 1,457.5 | 1,457.5 | 1,457.5 | ±0 | ±0% | 800 |
| 2018/06/22 | 1,487.5 | 1,487.5 | 1,457.5 | 1,457.5 | -45 | -3% | 800 |
| 2018/06/21 | 1,500 | 1,502.5 | 1,500 | 1,502.5 | -12.5 | -0.8% | 800 |
| 2018/06/20 | 1,550 | 1,550 | 1,515 | 1,515 | -10 | -0.7% | 2,800 |
| 2018/06/19 | 1,555 | 1,560 | 1,525 | 1,525 | -35 | -2.2% | 800 |
| 2018/06/18 | 1,532.5 | 1,560 | 1,532.5 | 1,560 | +32.5 | +2.1% | 1,400 |
| 2018/06/15 | 1,540 | 1,540 | 1,527.5 | 1,527.5 | -37.5 | -2.4% | 1,200 |
| 2018/06/14 | 1,540 | 1,565 | 1,520 | 1,565 | +27.5 | +1.8% | 2,200 |
| 2018/06/13 | 1,525 | 1,572.5 | 1,525 | 1,537.5 | +17.5 | +1.2% | 2,200 |
| 2018/06/12 | 1,505 | 1,522.5 | 1,502.5 | 1,520 | +17.5 | +1.2% | 2,200 |
| 2018/06/11 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | -15 | -1% | 400 |
| 2018/06/08 | 1,479 | 1,517.5 | 1,467 | 1,517.5 | +62.5 | +4.3% | 4,000 |
| 2018/06/07 | 1,510 | 1,510 | 1,455 | 1,455 | -90 | -5.8% | 1,600 |
| 2018/06/06 | 1,562.5 | 1,562.5 | 1,545 | 1,545 | +85 | +5.8% | 600 |
| 2018/06/05 | 1,485 | 1,485 | 1,460 | 1,460 | -45 | -3% | 2,400 |
| 2018/06/04 | 1,522.5 | 1,522.5 | 1,505 | 1,505 | - | - | 1,800 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,522.5 | 1,522.5 | 1,522.5 | 1,522.5 | ±0 | ±0% | 200 |
| 2018/05/30 | 1,537.5 | 1,537.5 | 1,522.5 | 1,522.5 | -12.5 | -0.8% | 2,600 |
| 2018/05/29 | 1,535 | 1,535 | 1,535 | 1,535 | -5 | -0.3% | 200 |
| 2018/05/28 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 200 |
| 2018/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | -10 | -0.6% | 600 |
| 2018/05/24 | 1,595 | 1,595 | 1,560 | 1,560 | - | - | 1,400 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 1,675 | 1,675 | 1,640 | 1,640 | +15 | +0.9% | 600 |
| 2018/05/21 | 1,550 | 1,625 | 1,550 | 1,625 | +90 | +5.9% | 2,800 |
| 2018/05/18 | 1,560 | 1,560 | 1,515 | 1,535 | -25 | -1.6% | 3,600 |
| 2018/05/17 | 1,547.5 | 1,570 | 1,505 | 1,560 | -125 | -7.4% | 9,600 |
| 2018/05/16 | 1,685 | 1,690 | 1,630 | 1,685 | ±0 | ±0% | 2,400 |
| 2018/05/15 | 1,625 | 1,685 | 1,620 | 1,685 | +60 | +3.7% | 2,000 |
| 2018/05/14 | 1,640 | 1,640 | 1,620 | 1,625 | +50 | +3.2% | 1,400 |
| 2018/05/11 | 1,532.5 | 1,575 | 1,532.5 | 1,575 | +37.5 | +2.4% | 2,400 |
| 2018/05/10 | 1,537.5 | 1,537.5 | 1,537.5 | 1,537.5 | +37.5 | +2.5% | 200 |
| 2018/05/09 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 1,200 |
| 2018/05/08 | 1,520 | 1,520 | 1,520 | 1,520 | +15 | +1% | 200 |
| 2018/05/07 | 1,520 | 1,557.5 | 1,505 | 1,505 | - | - | 1,600 |
| 2018/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/01 | 1,507.5 | 1,517.5 | 1,507.5 | 1,517.5 | +10 | +0.7% | 600 |
| 2018/04/27 | 1,517.5 | 1,517.5 | 1,507.5 | 1,507.5 | -10 | -0.7% | 1,600 |
| 2018/04/26 | 1,502.5 | 1,517.5 | 1,502.5 | 1,517.5 | -22.5 | -1.5% | 1,000 |
| 2018/04/25 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 1,000 |
| 2018/04/24 | 1,542.5 | 1,550 | 1,540 | 1,540 | -2.5 | -0.2% | 600 |
| 2018/04/23 | 1,542.5 | 1,542.5 | 1,540 | 1,542.5 | ±0 | ±0% | 1,200 |
| 2018/04/20 | 1,545 | 1,545 | 1,542.5 | 1,542.5 | +15 | +1% | 2,000 |
| 2018/04/19 | 1,527.5 | 1,527.5 | 1,527.5 | 1,527.5 | +20 | +1.3% | 200 |
| 2018/04/18 | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | +2.5 | +0.2% | 200 |
| 2018/04/17 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 800 |
| 2018/04/16 | 1,507.5 | 1,507.5 | 1,505 | 1,505 | +17.5 | +1.2% | 800 |
| 2018/04/13 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -32.5 | -2.1% | 600 |
| 2018/04/12 | 1,520 | 1,520 | 1,520 | 1,520 | +24.5 | +1.6% | 1,200 |
1751～
1800
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
