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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 2,000 |
| 2016/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/29 | 1,314.5 | 1,314.5 | 1,289.5 | 1,289.5 | -25 | -1.9% | 1,000 |
| 2016/11/28 | 1,305 | 1,315 | 1,300 | 1,314.5 | +9.5 | +0.7% | 1,600 |
| 2016/11/25 | 1,314.5 | 1,314.5 | 1,305 | 1,305 | +15 | +1.2% | 2,200 |
| 2016/11/24 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2016/11/22 | 1,310 | 1,310 | 1,290 | 1,290 | -24 | -1.8% | 1,800 |
| 2016/11/21 | 1,315 | 1,315 | 1,314 | 1,314 | -1 | -0.1% | 800 |
| 2016/11/18 | 1,317.5 | 1,319 | 1,315 | 1,315 | -2.5 | -0.2% | 5,600 |
| 2016/11/17 | 1,307.5 | 1,320 | 1,307.5 | 1,317.5 | +10 | +0.8% | 2,400 |
| 2016/11/16 | 1,307.5 | 1,307.5 | 1,307.5 | 1,307.5 | ±0 | ±0% | 1,400 |
| 2016/11/15 | 1,300 | 1,307.5 | 1,296 | 1,307.5 | +12.5 | +1% | 3,400 |
| 2016/11/14 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,800 |
| 2016/11/11 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,000 |
| 2016/11/10 | 1,295 | 1,295 | 1,295 | 1,295 | +19.5 | +1.5% | 600 |
| 2016/11/09 | 1,275.5 | 1,275.5 | 1,275 | 1,275.5 | -25 | -1.9% | 2,800 |
| 2016/11/08 | 1,301 | 1,301 | 1,300.5 | 1,300.5 | -0.5 | ±0% | 1,800 |
| 2016/11/07 | 1,324.5 | 1,324.5 | 1,300 | 1,301 | +25.5 | +2% | 3,200 |
| 2016/11/04 | 1,302.5 | 1,302.5 | 1,275.5 | 1,275.5 | -27 | -2.1% | 2,800 |
| 2016/11/02 | 1,305.5 | 1,306 | 1,302.5 | 1,302.5 | -52 | -3.8% | 2,000 |
| 2016/11/01 | 1,355 | 1,355 | 1,326 | 1,354.5 | -0.5 | ±0% | 1,800 |
| 2016/10/31 | 1,344 | 1,362.5 | 1,337 | 1,355 | +55 | +4.2% | 11,800 |
| 2016/10/28 | 1,274 | 1,300 | 1,274 | 1,300 | +26 | +2% | 2,600 |
| 2016/10/27 | 1,275 | 1,304.5 | 1,271.5 | 1,274 | -47.5 | -3.6% | 2,400 |
| 2016/10/26 | 1,309.5 | 1,321.5 | 1,295.5 | 1,321.5 | +4 | +0.3% | 10,200 |
| 2016/10/25 | 1,319.5 | 1,319.5 | 1,303 | 1,317.5 | +21 | +1.6% | 8,000 |
| 2016/10/24 | 1,312 | 1,312 | 1,296 | 1,296.5 | -3.5 | -0.3% | 6,400 |
| 2016/10/21 | 1,300 | 1,300 | 1,292.5 | 1,300 | ±0 | ±0% | 8,400 |
| 2016/10/20 | 1,307.5 | 1,307.5 | 1,300 | 1,300 | +5 | +0.4% | 3,000 |
| 2016/10/19 | 1,289.5 | 1,310 | 1,289.5 | 1,295 | +10 | +0.8% | 30,600 |
| 2016/10/18 | 1,290 | 1,290 | 1,285 | 1,285 | +19 | +1.5% | 6,400 |
| 2016/10/17 | 1,286.5 | 1,286.5 | 1,255.5 | 1,266 | -16.5 | -1.3% | 800 |
| 2016/10/14 | 1,295 | 1,295 | 1,282.5 | 1,282.5 | +10 | +0.8% | 1,600 |
| 2016/10/13 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | ±0 | ±0% | 1,000 |
| 2016/10/12 | 1,280 | 1,285 | 1,241 | 1,272.5 | +17.5 | +1.4% | 10,200 |
| 2016/10/11 | 1,280 | 1,282.5 | 1,255 | 1,255 | +20.5 | +1.7% | 7,400 |
| 2016/10/07 | 1,245 | 1,245 | 1,220 | 1,234.5 | - | - | 1,600 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/05 | 1,203 | 1,203 | 1,190 | 1,199 | - | - | 2,200 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 1,249 | 1,298.5 | 1,200 | 1,250.5 | -48.5 | -3.7% | 3,600 |
| 2016/09/30 | 1,238.5 | 1,299.5 | 1,224.5 | 1,299 | +60 | +4.8% | 26,400 |
| 2016/09/29 | 1,223 | 1,249 | 1,203 | 1,239 | +39.5 | +3.3% | 11,200 |
| 2016/09/28 | 1,199.5 | 1,199.5 | 1,199 | 1,199.5 | +44.5 | +3.9% | 2,400 |
| 2016/09/27 | 1,155 | 1,155 | 1,155 | 1,155 | +4.5 | +0.4% | 400 |
| 2016/09/26 | 1,170 | 1,170.5 | 1,150.5 | 1,150.5 | -19.5 | -1.7% | 2,800 |
| 2016/09/23 | 1,157.5 | 1,170 | 1,157.5 | 1,170 | +0.5 | ±0% | 2,000 |
| 2016/09/21 | 1,170 | 1,170 | 1,167.5 | 1,169.5 | -5.5 | -0.5% | 1,800 |
| 2016/09/20 | 1,189 | 1,189 | 1,175 | 1,175 | -14 | -1.2% | 4,000 |
| 2016/09/16 | 1,190.5 | 1,205 | 1,189 | 1,189 | +1 | +0.1% | 7,400 |
1951～
2000
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
