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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,469.5 | 1,490 | 1,459 | 1,488 | +10.5 | +0.7% | 9,600 |
| 2017/06/16 | 1,499 | 1,499 | 1,475 | 1,477.5 | -47.5 | -3.1% | 11,000 |
| 2017/06/15 | 1,585 | 1,587.5 | 1,520 | 1,525 | -75 | -4.7% | 11,200 |
| 2017/06/14 | 1,650 | 1,670 | 1,600 | 1,600 | +25 | +1.6% | 25,600 |
| 2017/06/13 | 1,605 | 1,647.5 | 1,527.5 | 1,575 | -72.5 | -4.4% | 56,600 |
| 2017/06/12 | 1,537.5 | 1,647.5 | 1,472 | 1,647.5 | +250.5 | +17.9% | 60,200 |
| 2017/06/09 | 1,366.5 | 1,397 | 1,350.5 | 1,397 | +47 | +3.5% | 6,200 |
| 2017/06/08 | 1,363 | 1,363 | 1,350 | 1,350 | - | - | 1,400 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,350 | 1,364.5 | 1,350 | 1,350 | -19 | -1.4% | 2,400 |
| 2017/06/05 | 1,369.5 | 1,370 | 1,345 | 1,369 | -1 | -0.1% | 1,400 |
| 2017/06/02 | 1,367.5 | 1,370 | 1,317.5 | 1,370 | ±0 | ±0% | 4,200 |
| 2017/06/01 | 1,370 | 1,370 | 1,370 | 1,370 | -2.5 | -0.2% | 200 |
| 2017/05/31 | 1,357.5 | 1,372.5 | 1,357.5 | 1,372.5 | +30 | +2.2% | 7,000 |
| 2017/05/30 | 1,313 | 1,345 | 1,313 | 1,342.5 | +54.5 | +4.2% | 5,200 |
| 2017/05/29 | 1,288 | 1,288 | 1,288 | 1,288 | - | - | 200 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,292.5 | 1,339.5 | 1,292.5 | 1,292.5 | - | - | 1,000 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 1,344.5 | 1,344.5 | 1,317.5 | 1,317.5 | +23 | +1.8% | 1,200 |
| 2017/05/22 | 1,348 | 1,348 | 1,294.5 | 1,294.5 | -53.5 | -4% | 4,000 |
| 2017/05/19 | 1,348 | 1,348 | 1,348 | 1,348 | +23.5 | +1.8% | 2,200 |
| 2017/05/18 | 1,305.5 | 1,324.5 | 1,305.5 | 1,324.5 | +5.5 | +0.4% | 3,200 |
| 2017/05/17 | 1,285 | 1,350 | 1,285 | 1,319 | +49.5 | +3.9% | 6,200 |
| 2017/05/16 | 1,270 | 1,270 | 1,269.5 | 1,269.5 | -0.5 | ±0% | 1,000 |
| 2017/05/15 | 1,280 | 1,280 | 1,250.5 | 1,270 | -15 | -1.2% | 2,000 |
| 2017/05/12 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 200 |
| 2017/05/11 | 1,272.5 | 1,285 | 1,261.5 | 1,285 | +20 | +1.6% | 1,400 |
| 2017/05/10 | 1,274.5 | 1,274.5 | 1,250.5 | 1,265 | -10 | -0.8% | 1,000 |
| 2017/05/09 | 1,235 | 1,275 | 1,224.5 | 1,275 | +48.5 | +4% | 2,600 |
| 2017/05/08 | 1,213 | 1,226.5 | 1,209 | 1,226.5 | +25.5 | +2.1% | 1,600 |
| 2017/05/02 | 1,213.5 | 1,213.5 | 1,201 | 1,201 | -4 | -0.3% | 1,000 |
| 2017/05/01 | 1,200.5 | 1,214 | 1,200.5 | 1,205 | -3.5 | -0.3% | 800 |
| 2017/04/28 | 1,200 | 1,208.5 | 1,200 | 1,208.5 | +22 | +1.9% | 1,000 |
| 2017/04/27 | 1,186.5 | 1,186.5 | 1,186.5 | 1,186.5 | +6.5 | +0.6% | 200 |
| 2017/04/26 | 1,220 | 1,220 | 1,179.5 | 1,180 | - | - | 800 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,202 | 1,202 | 1,175.5 | 1,178 | -22 | -1.8% | 3,400 |
| 2017/04/19 | 1,197 | 1,200 | 1,195.5 | 1,200 | +3 | +0.3% | 1,600 |
| 2017/04/18 | 1,205 | 1,205 | 1,195.5 | 1,197 | -8 | -0.7% | 1,400 |
| 2017/04/17 | 1,193.5 | 1,205 | 1,193.5 | 1,205 | ±0 | ±0% | 400 |
| 2017/04/14 | 1,205 | 1,205 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2017/04/13 | 1,210 | 1,210 | 1,210 | 1,210 | +35 | +3% | 400 |
| 2017/04/12 | 1,185 | 1,185 | 1,175 | 1,175 | -13.5 | -1.1% | 1,200 |
| 2017/04/11 | 1,188.5 | 1,188.5 | 1,188.5 | 1,188.5 | +13.5 | +1.1% | 400 |
| 2017/04/10 | 1,199.5 | 1,199.5 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2017/04/07 | 1,172.5 | 1,200 | 1,169 | 1,200 | +20 | +1.7% | 2,600 |
| 2017/04/06 | 1,179 | 1,219 | 1,169.5 | 1,180 | +1 | +0.1% | 3,600 |
2001～
2050
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
