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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,334 | 1,334 | 1,332 | 1,332.5 | -1.5 | -0.1% | 2,600 |
| 2017/02/14 | 1,335.5 | 1,335.5 | 1,333.5 | 1,334 | ±0 | ±0% | 2,000 |
| 2017/02/13 | 1,339.5 | 1,339.5 | 1,334 | 1,334 | -5 | -0.4% | 3,000 |
| 2017/02/10 | 1,329.5 | 1,339.5 | 1,329.5 | 1,339 | +9.5 | +0.7% | 3,000 |
| 2017/02/09 | 1,337.5 | 1,337.5 | 1,329.5 | 1,329.5 | -8 | -0.6% | 4,200 |
| 2017/02/08 | 1,335 | 1,337.5 | 1,330 | 1,337.5 | +2.5 | +0.2% | 2,200 |
| 2017/02/07 | 1,336 | 1,336 | 1,325 | 1,335 | -1.5 | -0.1% | 3,000 |
| 2017/02/06 | 1,315 | 1,336.5 | 1,315 | 1,336.5 | +12 | +0.9% | 2,200 |
| 2017/02/03 | 1,310.5 | 1,324.5 | 1,310.5 | 1,324.5 | -0.5 | ±0% | 5,000 |
| 2017/02/02 | 1,336.5 | 1,336.5 | 1,315.5 | 1,325 | -8.5 | -0.6% | 5,400 |
| 2017/02/01 | 1,307.5 | 1,333.5 | 1,307.5 | 1,333.5 | +39 | +3% | 2,800 |
| 2017/01/31 | 1,288 | 1,294.5 | 1,288 | 1,294.5 | -10.5 | -0.8% | 1,600 |
| 2017/01/30 | 1,305.5 | 1,305.5 | 1,305 | 1,305 | - | - | 600 |
| 2017/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/25 | 1,304 | 1,311 | 1,304 | 1,305.5 | -13.5 | -1% | 1,200 |
| 2017/01/24 | 1,325 | 1,325 | 1,319 | 1,319 | -6 | -0.5% | 2,200 |
| 2017/01/23 | 1,335 | 1,335 | 1,325 | 1,325 | -10 | -0.7% | 2,600 |
| 2017/01/20 | 1,337 | 1,337 | 1,335 | 1,335 | -2 | -0.1% | 3,200 |
| 2017/01/19 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 1,200 |
| 2017/01/18 | 1,315.5 | 1,338 | 1,315.5 | 1,338 | +23.5 | +1.8% | 2,200 |
| 2017/01/17 | 1,311.5 | 1,314.5 | 1,303 | 1,314.5 | +5.5 | +0.4% | 1,400 |
| 2017/01/16 | 1,317.5 | 1,317.5 | 1,304.5 | 1,309 | -8.5 | -0.6% | 3,600 |
| 2017/01/13 | 1,312.5 | 1,320 | 1,312.5 | 1,317.5 | +5 | +0.4% | 4,000 |
| 2017/01/12 | 1,305 | 1,312.5 | 1,305 | 1,312.5 | +7.5 | +0.6% | 2,600 |
| 2017/01/11 | 1,303.5 | 1,305 | 1,295.5 | 1,305 | +1.5 | +0.1% | 3,400 |
| 2017/01/10 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | ±0 | ±0% | 1,400 |
| 2017/01/06 | 1,300 | 1,303.5 | 1,300 | 1,303.5 | +3.5 | +0.3% | 1,200 |
| 2017/01/05 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 3,800 |
| 2017/01/04 | 1,287.5 | 1,300 | 1,280 | 1,300 | - | - | 6,200 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2016/12/28 | 1,296.5 | 1,296.5 | 1,286.5 | 1,287 | +1 | +0.1% | 2,600 |
| 2016/12/27 | 1,285.5 | 1,287.5 | 1,285.5 | 1,286 | +0.5 | ±0% | 1,400 |
| 2016/12/26 | 1,292.5 | 1,292.5 | 1,285.5 | 1,285.5 | -7 | -0.5% | 1,200 |
| 2016/12/22 | 1,293 | 1,293 | 1,292.5 | 1,292.5 | +12.5 | +1% | 1,600 |
| 2016/12/21 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 1,000 |
| 2016/12/20 | 1,294.5 | 1,294.5 | 1,290 | 1,290 | -2.5 | -0.2% | 5,000 |
| 2016/12/19 | 1,265.5 | 1,294.5 | 1,265.5 | 1,292.5 | +28.5 | +2.3% | 3,000 |
| 2016/12/16 | 1,293.5 | 1,293.5 | 1,252 | 1,264 | +20.5 | +1.6% | 9,800 |
| 2016/12/15 | 1,243.5 | 1,243.5 | 1,243.5 | 1,243.5 | +8 | +0.6% | 400 |
| 2016/12/14 | 1,231.5 | 1,235.5 | 1,231.5 | 1,235.5 | -5.5 | -0.4% | 400 |
| 2016/12/13 | 1,223 | 1,241 | 1,223 | 1,241 | +17 | +1.4% | 800 |
| 2016/12/12 | 1,219.5 | 1,224 | 1,219 | 1,224 | +6.5 | +0.5% | 1,400 |
| 2016/12/09 | 1,216 | 1,217.5 | 1,216 | 1,217.5 | +2.5 | +0.2% | 1,400 |
| 2016/12/08 | 1,215 | 1,215 | 1,215 | 1,215 | -15 | -1.2% | 200 |
| 2016/12/07 | 1,230 | 1,230 | 1,230 | 1,230 | +12.5 | +1% | 200 |
| 2016/12/06 | 1,227.5 | 1,239.5 | 1,217.5 | 1,217.5 | - | - | 1,000 |
| 2016/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/02 | 1,240 | 1,240 | 1,208 | 1,227.5 | -37.5 | -3% | 2,200 |
1901～
1950
件表示中 / 5168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 | 39,800円 | +9.5% | - | 4.27% | 107.57倍 | 1.12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 |
| ＪＴＰ | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＧＥＩ | 52,800円 | +4.4% | - | 0.00% | 660.00倍 | 3.02倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| マテリアルＧ | 58,900円 | +19.4% | +27.8% | 4.41% | 8.93倍 | 2.83倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| プロジェクＨ | 98,500円 | -8.5% | - | 0.00% | 267.66倍 | 2.07倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
市場注目の銘柄
チャート関連のコラム
