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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,815 | 1,820 | 1,815 | 1,820 | +15 | +0.8% | 3,800 |
| 2017/12/04 | 1,790 | 1,822.5 | 1,790 | 1,805 | +15 | +0.8% | 4,800 |
| 2017/12/01 | 1,795 | 1,795 | 1,750 | 1,790 | +42.5 | +2.4% | 4,000 |
| 2017/11/30 | 1,760 | 1,760 | 1,747.5 | 1,747.5 | -12.5 | -0.7% | 1,000 |
| 2017/11/29 | 1,732.5 | 1,767.5 | 1,732.5 | 1,760 | +10 | +0.6% | 800 |
| 2017/11/28 | 1,772.5 | 1,772.5 | 1,747.5 | 1,750 | -35 | -2% | 800 |
| 2017/11/27 | 1,775 | 1,810 | 1,775 | 1,785 | +10 | +0.6% | 2,200 |
| 2017/11/24 | 1,740 | 1,775 | 1,740 | 1,775 | ±0 | ±0% | 1,800 |
| 2017/11/22 | 1,807.5 | 1,807.5 | 1,727.5 | 1,775 | ±0 | ±0% | 3,600 |
| 2017/11/21 | 1,760 | 1,775 | 1,760 | 1,775 | +30 | +1.7% | 2,400 |
| 2017/11/20 | 1,712.5 | 1,772.5 | 1,712.5 | 1,745 | +45 | +2.6% | 4,800 |
| 2017/11/17 | 1,680 | 1,700 | 1,660 | 1,700 | +87.5 | +5.4% | 1,600 |
| 2017/11/16 | 1,610 | 1,612.5 | 1,582.5 | 1,612.5 | ±0 | ±0% | 5,000 |
| 2017/11/15 | 1,715 | 1,715 | 1,612.5 | 1,612.5 | -72.5 | -4.3% | 3,800 |
| 2017/11/14 | 1,707.5 | 1,707.5 | 1,660 | 1,685 | -25 | -1.5% | 3,400 |
| 2017/11/13 | 1,705 | 1,722.5 | 1,700 | 1,710 | +7.5 | +0.4% | 2,600 |
| 2017/11/10 | 1,742.5 | 1,742.5 | 1,700 | 1,702.5 | -47.5 | -2.7% | 3,400 |
| 2017/11/09 | 1,762.5 | 1,772.5 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2017/11/08 | 1,757.5 | 1,760 | 1,757.5 | 1,760 | -15 | -0.8% | 3,000 |
| 2017/11/07 | 1,782.5 | 1,797.5 | 1,775 | 1,775 | -7.5 | -0.4% | 1,400 |
| 2017/11/06 | 1,815 | 1,815 | 1,775 | 1,782.5 | -55 | -3% | 7,200 |
| 2017/11/02 | 1,880 | 1,887.5 | 1,820 | 1,837.5 | -70 | -3.7% | 6,400 |
| 2017/11/01 | 1,930 | 1,930 | 1,907.5 | 1,907.5 | -22.5 | -1.2% | 600 |
| 2017/10/31 | 1,907.5 | 1,935 | 1,882.5 | 1,930 | +45 | +2.4% | 8,400 |
| 2017/10/30 | 1,857.5 | 1,887.5 | 1,857.5 | 1,885 | +35 | +1.9% | 6,200 |
| 2017/10/27 | 1,825 | 1,877.5 | 1,825 | 1,850 | -62.5 | -3.3% | 9,400 |
| 2017/10/26 | 1,912.5 | 1,935 | 1,850 | 1,912.5 | -32.5 | -1.7% | 9,000 |
| 2017/10/25 | 1,940 | 1,960 | 1,940 | 1,945 | -15 | -0.8% | 3,600 |
| 2017/10/24 | 1,942.5 | 1,960 | 1,942.5 | 1,960 | ±0 | ±0% | 2,400 |
| 2017/10/23 | 1,975 | 1,975 | 1,950 | 1,960 | -5 | -0.3% | 2,800 |
| 2017/10/20 | 1,982.5 | 1,982.5 | 1,942.5 | 1,965 | -37.5 | -1.9% | 5,000 |
| 2017/10/19 | 2,010 | 2,040 | 2,002.5 | 2,002.5 | ±0 | ±0% | 2,200 |
| 2017/10/18 | 2,002.5 | 2,010 | 2,000 | 2,002.5 | -22.5 | -1.1% | 1,800 |
| 2017/10/17 | 2,005 | 2,040 | 2,005 | 2,025 | +25 | +1.3% | 4,600 |
| 2017/10/16 | 2,042.5 | 2,042.5 | 1,997.5 | 2,000 | -20 | -1% | 2,600 |
| 2017/10/13 | 2,025 | 2,027.5 | 1,977.5 | 2,020 | +45 | +2.3% | 6,600 |
| 2017/10/12 | 1,960 | 1,975 | 1,957.5 | 1,975 | +15 | +0.8% | 1,800 |
| 2017/10/11 | 1,930 | 1,962.5 | 1,925 | 1,960 | +5 | +0.3% | 2,000 |
| 2017/10/10 | 1,925 | 1,975 | 1,922.5 | 1,955 | +32.5 | +1.7% | 4,200 |
| 2017/10/06 | 1,957.5 | 1,957.5 | 1,922.5 | 1,922.5 | -35 | -1.8% | 1,200 |
| 2017/10/05 | 1,952.5 | 1,957.5 | 1,952.5 | 1,957.5 | +5 | +0.3% | 800 |
| 2017/10/04 | 1,982.5 | 2,002.5 | 1,915 | 1,952.5 | -47.5 | -2.4% | 13,600 |
| 2017/10/03 | 2,017.5 | 2,017.5 | 2,000 | 2,000 | -17.5 | -0.9% | 4,200 |
| 2017/10/02 | 2,080 | 2,082.5 | 1,982.5 | 2,017.5 | -72.5 | -3.5% | 14,800 |
| 2017/09/29 | 2,007.5 | 2,100 | 2,007.5 | 2,090 | +95 | +4.8% | 15,600 |
| 2017/09/28 | 1,942.5 | 1,995 | 1,915 | 1,995 | +87.5 | +4.6% | 13,200 |
| 2017/09/27 | 1,892.5 | 1,915 | 1,880 | 1,907.5 | +80 | +4.4% | 10,000 |
| 2017/09/26 | 1,875 | 1,877.5 | 1,825 | 1,827.5 | -35 | -1.9% | 1,800 |
| 2017/09/25 | 1,857.5 | 1,887.5 | 1,840 | 1,862.5 | +37.5 | +2.1% | 3,200 |
| 2017/09/22 | 1,867.5 | 1,867.5 | 1,790 | 1,825 | -17.5 | -0.9% | 2,000 |
1801～
1850
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
