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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,090 | 1,090 | 1,090 | 1,090 | +8.5 | +0.8% | 400 |
| 2015/11/20 | 1,106.5 | 1,106.5 | 1,067.5 | 1,081.5 | ±0 | ±0% | 2,800 |
| 2015/11/19 | 1,105 | 1,135 | 1,075 | 1,081.5 | +1.5 | +0.1% | 8,400 |
| 2015/11/18 | 1,111.5 | 1,111.5 | 1,069 | 1,080 | +18.5 | +1.7% | 2,800 |
| 2015/11/17 | 1,061.5 | 1,061.5 | 1,061.5 | 1,061.5 | +4 | +0.4% | 200 |
| 2015/11/16 | 1,082.5 | 1,082.5 | 1,057.5 | 1,057.5 | -16 | -1.5% | 1,200 |
| 2015/11/13 | 1,085.5 | 1,085.5 | 1,073.5 | 1,073.5 | -26.5 | -2.4% | 800 |
| 2015/11/12 | 1,075 | 1,100 | 1,067.5 | 1,100 | +35 | +3.3% | 2,600 |
| 2015/11/11 | 1,065 | 1,065 | 1,065 | 1,065 | +14.5 | +1.4% | 200 |
| 2015/11/10 | 1,050.5 | 1,050.5 | 1,050.5 | 1,050.5 | ±0 | ±0% | 200 |
| 2015/11/09 | 1,052.5 | 1,056 | 1,050.5 | 1,050.5 | -1.5 | -0.1% | 3,400 |
| 2015/11/06 | 1,050 | 1,069.5 | 1,050 | 1,052 | +9 | +0.9% | 1,200 |
| 2015/11/05 | 1,085.5 | 1,085.5 | 1,043 | 1,043 | -17.5 | -1.7% | 2,200 |
| 2015/11/04 | 1,071.5 | 1,071.5 | 1,057.5 | 1,060.5 | -10.5 | -1% | 4,600 |
| 2015/11/02 | 1,080 | 1,080 | 1,061 | 1,071 | -9 | -0.8% | 3,200 |
| 2015/10/30 | 1,097 | 1,100 | 1,080 | 1,080 | -16.5 | -1.5% | 2,400 |
| 2015/10/29 | 1,098 | 1,098 | 1,096.5 | 1,096.5 | -12 | -1.1% | 2,200 |
| 2015/10/28 | 1,107 | 1,157 | 1,093 | 1,108.5 | -76 | -6.4% | 10,400 |
| 2015/10/27 | 1,182.5 | 1,210.5 | 1,182.5 | 1,184.5 | -0.5 | ±0% | 6,000 |
| 2015/10/26 | 1,175 | 1,247 | 1,175 | 1,185 | +2.5 | +0.2% | 5,800 |
| 2015/10/23 | 1,184.5 | 1,184.5 | 1,175 | 1,182.5 | +2 | +0.2% | 3,000 |
| 2015/10/22 | 1,176.5 | 1,180.5 | 1,176.5 | 1,180.5 | +2.5 | +0.2% | 2,400 |
| 2015/10/21 | 1,176 | 1,178 | 1,176 | 1,178 | -6.5 | -0.5% | 2,200 |
| 2015/10/20 | 1,175.5 | 1,187 | 1,175 | 1,184.5 | +14.5 | +1.2% | 6,000 |
| 2015/10/19 | 1,168 | 1,175 | 1,165.5 | 1,170 | +2 | +0.2% | 1,600 |
| 2015/10/16 | 1,165 | 1,180.5 | 1,165 | 1,168 | +12 | +1% | 3,800 |
| 2015/10/15 | 1,157.5 | 1,160 | 1,155.5 | 1,156 | -4 | -0.3% | 2,600 |
| 2015/10/14 | 1,153 | 1,160 | 1,153 | 1,160 | +7.5 | +0.7% | 3,400 |
| 2015/10/13 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +22.5 | +2% | 2,800 |
| 2015/10/09 | 1,128 | 1,142 | 1,128 | 1,130 | +2.5 | +0.2% | 800 |
| 2015/10/08 | 1,136.5 | 1,137.5 | 1,127.5 | 1,127.5 | -8.5 | -0.7% | 2,800 |
| 2015/10/07 | 1,149 | 1,149 | 1,136 | 1,136 | -4 | -0.4% | 800 |
| 2015/10/06 | 1,147.5 | 1,148 | 1,139.5 | 1,140 | -7.5 | -0.7% | 3,800 |
| 2015/10/05 | 1,130 | 1,147.5 | 1,130 | 1,147.5 | +18 | +1.6% | 3,000 |
| 2015/10/02 | 1,129.5 | 1,129.5 | 1,129.5 | 1,129.5 | -0.5 | ±0% | 200 |
| 2015/10/01 | 1,130 | 1,130 | 1,125 | 1,130 | ±0 | ±0% | 800 |
| 2015/09/30 | 1,082 | 1,130 | 1,082 | 1,130 | +23 | +2.1% | 2,200 |
| 2015/09/29 | 1,099.5 | 1,107 | 1,099 | 1,107 | -3 | -0.3% | 2,000 |
| 2015/09/28 | 1,075.5 | 1,110 | 1,075.5 | 1,110 | +37.5 | +3.5% | 1,400 |
| 2015/09/25 | 1,060 | 1,072.5 | 1,060 | 1,072.5 | +17.5 | +1.7% | 800 |
| 2015/09/24 | 1,056.5 | 1,056.5 | 1,055 | 1,055 | -1.5 | -0.1% | 800 |
| 2015/09/18 | 1,097.5 | 1,100 | 1,050 | 1,056.5 | -16 | -1.5% | 5,400 |
| 2015/09/17 | 1,099.5 | 1,099.5 | 1,072.5 | 1,072.5 | -25 | -2.3% | 1,000 |
| 2015/09/16 | 1,068.5 | 1,097.5 | 1,068.5 | 1,097.5 | +43.5 | +4.1% | 1,600 |
| 2015/09/15 | 1,050 | 1,054 | 1,046 | 1,054 | +12 | +1.2% | 1,800 |
| 2015/09/14 | 1,058 | 1,058 | 1,042 | 1,042 | +9 | +0.9% | 600 |
| 2015/09/11 | 1,037 | 1,037 | 1,033 | 1,033 | - | - | 1,400 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 1,037.5 | 1,050 | 1,025 | 1,035 | -4.5 | -0.4% | 2,200 |
| 2015/09/08 | 1,039.5 | 1,039.5 | 1,039.5 | 1,039.5 | -5 | -0.5% | 600 |
2201～
2250
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
