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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/21 | 1,875 | 1,875 | 1,827.5 | 1,842.5 | -47.5 | -2.5% | 4,200 |
| 2017/09/20 | 1,890 | 1,900 | 1,885 | 1,890 | +35 | +1.9% | 4,000 |
| 2017/09/19 | 1,805 | 1,855 | 1,805 | 1,855 | +75 | +4.2% | 7,600 |
| 2017/09/15 | 1,775 | 1,800 | 1,775 | 1,780 | +5 | +0.3% | 3,600 |
| 2017/09/14 | 1,765 | 1,847.5 | 1,765 | 1,775 | ±0 | ±0% | 4,000 |
| 2017/09/13 | 1,830 | 1,830 | 1,775 | 1,775 | -55 | -3% | 6,600 |
| 2017/09/12 | 1,887.5 | 1,892.5 | 1,830 | 1,830 | -37.5 | -2% | 8,600 |
| 2017/09/11 | 1,900 | 1,907.5 | 1,790 | 1,867.5 | +95 | +5.4% | 21,000 |
| 2017/09/08 | 1,800 | 1,805 | 1,755 | 1,772.5 | +5 | +0.3% | 16,800 |
| 2017/09/07 | 1,750 | 1,790 | 1,705 | 1,767.5 | +35 | +2% | 17,800 |
| 2017/09/06 | 1,675 | 1,732.5 | 1,640 | 1,732.5 | +57.5 | +3.4% | 15,000 |
| 2017/09/05 | 1,637.5 | 1,685 | 1,630 | 1,675 | +57.5 | +3.6% | 17,600 |
| 2017/09/04 | 1,622.5 | 1,622.5 | 1,552.5 | 1,617.5 | +22.5 | +1.4% | 4,000 |
| 2017/09/01 | 1,645 | 1,645 | 1,577.5 | 1,595 | -35 | -2.1% | 7,600 |
| 2017/08/31 | 1,625 | 1,630 | 1,625 | 1,630 | +2.5 | +0.2% | 2,200 |
1901～
1950
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
