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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 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 |
| 2015/09/07 | 1,048.5 | 1,048.5 | 1,044.5 | 1,044.5 | +24.5 | +2.4% | 1,200 |
| 2015/09/04 | 1,095 | 1,095 | 1,020 | 1,020 | -52.5 | -4.9% | 3,400 |
| 2015/09/03 | 1,050 | 1,072.5 | 1,020.5 | 1,072.5 | +22.5 | +2.1% | 4,400 |
| 2015/09/02 | 1,025.5 | 1,050 | 1,025.5 | 1,050 | ±0 | ±0% | 800 |
| 2015/09/01 | 1,139.5 | 1,139.5 | 1,050 | 1,050 | -40 | -3.7% | 2,600 |
| 2015/08/31 | 1,140.5 | 1,140.5 | 1,090 | 1,090 | -56.5 | -4.9% | 1,200 |
| 2015/08/28 | 1,146.5 | 1,146.5 | 1,146.5 | 1,146.5 | +24.5 | +2.2% | 800 |
| 2015/08/27 | 1,122 | 1,122 | 1,122 | 1,122 | +96 | +9.4% | 1,200 |
| 2015/08/26 | 1,018 | 1,026 | 1,018 | 1,026 | -6 | -0.6% | 400 |
| 2015/08/25 | 1,034 | 1,065 | 975 | 1,032 | -33 | -3.1% | 5,200 |
| 2015/08/24 | 1,065.5 | 1,069 | 1,065 | 1,065 | -37 | -3.4% | 1,800 |
| 2015/08/21 | 1,192.5 | 1,192.5 | 1,102 | 1,102 | -34 | -3% | 8,000 |
| 2015/08/20 | 1,200 | 1,200 | 1,136 | 1,136 | -16.5 | -1.4% | 2,800 |
| 2015/08/19 | 1,152 | 1,152.5 | 1,152 | 1,152.5 | -3.5 | -0.3% | 600 |
| 2015/08/18 | 1,155.5 | 1,156 | 1,155.5 | 1,156 | - | - | 400 |
2401～
2450
件表示中 / 5353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 | 41,100円 | +5.7% | - | 4.14% | 22.20倍 | 1.37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 | 80,500円 | +0.9% | -20.3% | 3.11% | 16.23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 |
| セレスポ | 107,900円 | +2.4% | -13.6% | 2.78% | 12.58倍 | 0.65倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| ディスラプタ | 28,900円 | +18.4% | +41.3% | 1.73% | 17.30倍 | 2.69倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| 笑美面 | 298,000円 | - | - | 0.00% | 27.00倍 | 7.98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 |
市場注目の銘柄
チャート関連のコラム
