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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,183 | 1,184.5 | 1,170.5 | 1,175.5 | -6 | -0.5% | 2,600 |
| 2014/06/18 | 1,140 | 1,183 | 1,140 | 1,181.5 | +22.5 | +1.9% | 6,400 |
| 2014/06/17 | 1,170 | 1,200 | 1,159 | 1,159 | -8 | -0.7% | 6,000 |
| 2014/06/16 | 1,170 | 1,177.5 | 1,150 | 1,167 | +50 | +4.5% | 9,200 |
| 2014/06/13 | 1,105 | 1,166.5 | 1,100 | 1,117 | +12 | +1.1% | 13,800 |
| 2014/06/12 | 1,108 | 1,108 | 1,082.5 | 1,105 | -3.5 | -0.3% | 2,000 |
| 2014/06/11 | 1,092.5 | 1,108.5 | 1,092.5 | 1,108.5 | +7 | +0.6% | 3,000 |
| 2014/06/10 | 1,110 | 1,110 | 1,101 | 1,101.5 | -18 | -1.6% | 1,600 |
| 2014/06/09 | 1,123.5 | 1,123.5 | 1,105 | 1,119.5 | -2 | -0.2% | 4,000 |
| 2014/06/06 | 1,124 | 1,124 | 1,105 | 1,121.5 | -3.5 | -0.3% | 800 |
| 2014/06/05 | 1,127 | 1,129.5 | 1,108 | 1,125 | +18 | +1.6% | 6,400 |
| 2014/06/04 | 1,109 | 1,120 | 1,107 | 1,107 | +3 | +0.3% | 2,200 |
| 2014/06/03 | 1,081.5 | 1,108 | 1,076.5 | 1,104 | -2.5 | -0.2% | 6,000 |
| 2014/06/02 | 1,077.5 | 1,107 | 1,077.5 | 1,106.5 | +6.5 | +0.6% | 3,200 |
| 2014/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2014/05/29 | 1,072.5 | 1,100 | 1,072.5 | 1,100 | +25 | +2.3% | 2,600 |
| 2014/05/28 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 200 |
| 2014/05/27 | 1,079.5 | 1,097.5 | 1,075 | 1,075 | -24 | -2.2% | 1,600 |
| 2014/05/26 | 1,075 | 1,099 | 1,075 | 1,099 | +13 | +1.2% | 3,400 |
| 2014/05/23 | 1,099.5 | 1,099.5 | 1,086 | 1,086 | +23 | +2.2% | 800 |
| 2014/05/22 | 1,099.5 | 1,099.5 | 1,063 | 1,063 | -36.5 | -3.3% | 800 |
| 2014/05/21 | 1,099.5 | 1,099.5 | 1,099.5 | 1,099.5 | +17.5 | +1.6% | 200 |
| 2014/05/20 | 1,091.5 | 1,091.5 | 1,062 | 1,082 | -9.5 | -0.9% | 2,600 |
| 2014/05/19 | 1,135 | 1,135 | 1,091 | 1,091.5 | +3.5 | +0.3% | 1,800 |
| 2014/05/16 | 1,119.5 | 1,119.5 | 1,087.5 | 1,088 | -15 | -1.4% | 1,600 |
| 2014/05/15 | 1,099.5 | 1,117 | 1,086 | 1,103 | +2.5 | +0.2% | 5,000 |
| 2014/05/14 | 1,100 | 1,103.5 | 1,099.5 | 1,100.5 | +5.5 | +0.5% | 4,800 |
| 2014/05/13 | 1,109 | 1,125 | 1,090.5 | 1,095 | -5 | -0.5% | 2,400 |
| 2014/05/12 | 1,085 | 1,147.5 | 1,085 | 1,100 | +20 | +1.9% | 14,800 |
| 2014/05/09 | 1,074.5 | 1,080 | 1,051 | 1,080 | ±0 | ±0% | 2,400 |
| 2014/05/08 | 1,060 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 9,200 |
| 2014/05/07 | 1,044.5 | 1,060 | 1,040 | 1,060 | +15.5 | +1.5% | 3,200 |
| 2014/05/02 | 1,040 | 1,044.5 | 1,039 | 1,044.5 | +4.5 | +0.4% | 1,000 |
| 2014/05/01 | 1,040.5 | 1,040.5 | 1,040 | 1,040 | -10 | -1% | 600 |
| 2014/04/30 | 1,049.5 | 1,050 | 1,049.5 | 1,050 | +18 | +1.7% | 400 |
| 2014/04/28 | 1,080 | 1,080 | 1,032 | 1,032 | +1.5 | +0.1% | 2,600 |
| 2014/04/25 | 1,030.5 | 1,030.5 | 1,030.5 | 1,030.5 | -19.5 | -1.9% | 400 |
| 2014/04/24 | 1,025 | 1,050 | 1,025 | 1,050 | ±0 | ±0% | 1,200 |
| 2014/04/23 | 1,049.5 | 1,051.5 | 1,025 | 1,050 | +10 | +1% | 2,200 |
| 2014/04/22 | 1,050 | 1,050 | 1,020.5 | 1,040 | -10 | -1% | 2,200 |
| 2014/04/21 | 1,040 | 1,050 | 1,040 | 1,050 | +10 | +1% | 1,200 |
| 2014/04/18 | 1,063.5 | 1,063.5 | 1,040 | 1,040 | +5 | +0.5% | 3,000 |
| 2014/04/17 | 1,039 | 1,050 | 1,034 | 1,035 | ±0 | ±0% | 6,800 |
| 2014/04/16 | 1,015 | 1,035 | 1,006.5 | 1,035 | +39.5 | +4% | 8,800 |
| 2014/04/15 | 995 | 995.5 | 995 | 995.5 | +2 | +0.2% | 800 |
| 2014/04/14 | 995 | 995 | 993.5 | 993.5 | -0.5 | -0.1% | 1,600 |
| 2014/04/11 | 1,000 | 1,000 | 994 | 994 | -7 | -0.7% | 3,800 |
| 2014/04/10 | 1,010 | 1,014.5 | 1,001 | 1,001 | -9 | -0.9% | 3,800 |
| 2014/04/09 | 1,012.5 | 1,012.5 | 1,010 | 1,010 | -10 | -1% | 600 |
| 2014/04/08 | 1,016 | 1,023.5 | 1,016 | 1,020 | -10 | -1% | 1,200 |
2551～
2600
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
