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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,145 | 1,145 | 1,113 | 1,130 | +10 | +0.9% | 9,000 |
| 2015/02/19 | 1,119 | 1,120 | 1,118 | 1,120 | +3.5 | +0.3% | 1,400 |
| 2015/02/18 | 1,120 | 1,120 | 1,116.5 | 1,116.5 | +3.5 | +0.3% | 400 |
| 2015/02/17 | 1,117.5 | 1,117.5 | 1,104 | 1,113 | -4 | -0.4% | 3,200 |
| 2015/02/16 | 1,115 | 1,117.5 | 1,115 | 1,117 | +7 | +0.6% | 3,400 |
| 2015/02/13 | 1,110 | 1,110 | 1,110 | 1,110 | +0.5 | ±0% | 800 |
| 2015/02/12 | 1,108.5 | 1,109.5 | 1,108.5 | 1,109.5 | +1 | +0.1% | 2,200 |
| 2015/02/10 | 1,110 | 1,110 | 1,104 | 1,108.5 | +4.5 | +0.4% | 2,000 |
| 2015/02/09 | 1,105 | 1,110 | 1,104 | 1,104 | -2 | -0.2% | 2,400 |
| 2015/02/06 | 1,104 | 1,106 | 1,104 | 1,106 | -9 | -0.8% | 1,400 |
| 2015/02/05 | 1,115 | 1,115 | 1,115 | 1,115 | -10 | -0.9% | 600 |
| 2015/02/04 | 1,145 | 1,145 | 1,125 | 1,125 | -6.5 | -0.6% | 3,000 |
| 2015/02/03 | 1,130 | 1,131.5 | 1,130 | 1,131.5 | +2.5 | +0.2% | 600 |
| 2015/02/02 | 1,129 | 1,129 | 1,129 | 1,129 | -11.5 | -1% | 200 |
| 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 |
2551～
2600
件表示中 / 5332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 | 42,300円 | +5.7% | - | 4.02% | 22.86倍 | 1.42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 |
| ピアズ | 62,500円 | +9.5% | +19.5% | 2.40% | 16.42倍 | 2.12倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| ＳＭＮ | 42,700円 | +3.1% | +124.2% | 0.00% | 19.52倍 | 1.57倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| サン・ライフＨＤ | 92,000円 | +3.9% | +2.8% | 3.59% | 6.55倍 | 0.85倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| ＳｍｉｌｅＨＤ | 189,800円 | +1.1% | -10.4% | 5.01% | 24.74倍 | 0.95倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
