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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,140.5 | 1,141 | 1,140.5 | 1,140.5 | -2 | -0.2% | 800 |
| 2015/01/29 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -7 | -0.6% | 1,000 |
| 2015/01/28 | 1,150 | 1,150 | 1,149.5 | 1,149.5 | ±0 | ±0% | 1,200 |
| 2015/01/27 | 1,150 | 1,150 | 1,149.5 | 1,149.5 | -15 | -1.3% | 800 |
| 2015/01/26 | 1,164.5 | 1,164.5 | 1,164.5 | 1,164.5 | ±0 | ±0% | 200 |
| 2015/01/23 | 1,165 | 1,165 | 1,135 | 1,164.5 | +24 | +2.1% | 1,000 |
| 2015/01/22 | 1,140.5 | 1,140.5 | 1,140.5 | 1,140.5 | -14.5 | -1.3% | 400 |
| 2015/01/21 | 1,155 | 1,155 | 1,155 | 1,155 | +4.5 | +0.4% | 1,200 |
| 2015/01/20 | 1,150.5 | 1,150.5 | 1,150.5 | 1,150.5 | ±0 | ±0% | 1,800 |
| 2015/01/19 | 1,150 | 1,155 | 1,150 | 1,150.5 | ±0 | ±0% | 1,200 |
| 2015/01/16 | 1,164.5 | 1,180.5 | 1,150.5 | 1,150.5 | -14 | -1.2% | 1,800 |
| 2015/01/15 | 1,162.5 | 1,164.5 | 1,162.5 | 1,164.5 | -1 | -0.1% | 1,400 |
| 2015/01/14 | 1,168.5 | 1,192 | 1,165.5 | 1,165.5 | -1.5 | -0.1% | 5,400 |
| 2015/01/13 | 1,212.5 | 1,212.5 | 1,167 | 1,167 | -49.5 | -4.1% | 4,000 |
| 2015/01/09 | 1,225 | 1,225 | 1,216.5 | 1,216.5 | +41.5 | +3.5% | 4,600 |
| 2015/01/08 | 1,223.5 | 1,230 | 1,175 | 1,175 | -25.5 | -2.1% | 6,600 |
| 2015/01/07 | 1,200.5 | 1,200.5 | 1,200.5 | 1,200.5 | -9 | -0.7% | 400 |
| 2015/01/06 | 1,177.5 | 1,209.5 | 1,177.5 | 1,209.5 | +32 | +2.7% | 1,000 |
| 2015/01/05 | 1,177.5 | 1,177.5 | 1,177.5 | 1,177.5 | -7 | -0.6% | 200 |
| 2014/12/30 | 1,161 | 1,186 | 1,161 | 1,184.5 | +23.5 | +2% | 2,600 |
| 2014/12/29 | 1,160 | 1,161 | 1,160 | 1,161 | -6 | -0.5% | 1,000 |
| 2014/12/26 | 1,166.5 | 1,167.5 | 1,166.5 | 1,167 | +1 | +0.1% | 2,200 |
| 2014/12/25 | 1,175 | 1,175.5 | 1,166 | 1,166 | -38.5 | -3.2% | 4,800 |
| 2014/12/24 | 1,164 | 1,204.5 | 1,163.5 | 1,204.5 | +40.5 | +3.5% | 6,200 |
| 2014/12/22 | 1,165 | 1,165 | 1,164 | 1,164 | -5 | -0.4% | 2,200 |
| 2014/12/19 | 1,170 | 1,170 | 1,167 | 1,169 | +15 | +1.3% | 4,200 |
| 2014/12/18 | 1,151 | 1,154 | 1,151 | 1,154 | +3.5 | +0.3% | 1,000 |
| 2014/12/17 | 1,152.5 | 1,154.5 | 1,150.5 | 1,150.5 | -2 | -0.2% | 2,400 |
| 2014/12/16 | 1,172.5 | 1,173 | 1,152.5 | 1,152.5 | -38.5 | -3.2% | 4,800 |
| 2014/12/15 | 1,198 | 1,199 | 1,184.5 | 1,191 | -4 | -0.3% | 6,200 |
| 2014/12/12 | 1,169 | 1,195 | 1,168 | 1,195 | +30.5 | +2.6% | 12,800 |
| 2014/12/11 | 1,175.5 | 1,175.5 | 1,150 | 1,164.5 | +39 | +3.5% | 6,200 |
| 2014/12/10 | 1,129 | 1,129 | 1,125.5 | 1,125.5 | -3 | -0.3% | 1,400 |
| 2014/12/09 | 1,149 | 1,149.5 | 1,128.5 | 1,128.5 | -21 | -1.8% | 2,400 |
| 2014/12/08 | 1,136 | 1,149.5 | 1,136 | 1,149.5 | -36.5 | -3.1% | 600 |
| 2014/12/05 | 1,137.5 | 1,186 | 1,110 | 1,186 | +47.5 | +4.2% | 4,200 |
| 2014/12/04 | 1,114 | 1,139 | 1,114 | 1,138.5 | - | - | 600 |
| 2014/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/02 | 1,133 | 1,139 | 1,105 | 1,139 | +6 | +0.5% | 5,800 |
| 2014/12/01 | 1,150 | 1,150 | 1,133 | 1,133 | -17 | -1.5% | 1,400 |
| 2014/11/28 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2014/11/27 | 1,180 | 1,180.5 | 1,150 | 1,150 | - | - | 2,600 |
| 2014/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/25 | 1,225 | 1,225 | 1,200.5 | 1,200.5 | -18.5 | -1.5% | 2,000 |
| 2014/11/21 | 1,197.5 | 1,219.5 | 1,197.5 | 1,219 | +22.5 | +1.9% | 5,400 |
| 2014/11/20 | 1,187.5 | 1,196.5 | 1,187.5 | 1,196.5 | +9 | +0.8% | 2,600 |
| 2014/11/19 | 1,157.5 | 1,187.5 | 1,157.5 | 1,187.5 | +29.5 | +2.5% | 2,000 |
| 2014/11/18 | 1,150 | 1,158 | 1,150 | 1,158 | -2.5 | -0.2% | 2,200 |
| 2014/11/17 | 1,163.5 | 1,163.5 | 1,160.5 | 1,160.5 | -3 | -0.3% | 6,000 |
| 2014/11/14 | 1,170 | 1,234 | 1,156.5 | 1,163.5 | +2.5 | +0.2% | 17,600 |
2401～
2450
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
