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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,059 | 1,063 | 1,050 | 1,050 | -15 | -1.4% | 3,400 |
| 2014/01/22 | 1,067 | 1,067 | 1,065 | 1,065 | -3 | -0.3% | 800 |
| 2014/01/21 | 1,084.5 | 1,085 | 1,066.5 | 1,068 | -8 | -0.7% | 5,000 |
| 2014/01/20 | 1,075 | 1,079 | 1,065 | 1,076 | +1.5 | +0.1% | 8,400 |
| 2014/01/17 | 1,071 | 1,075 | 1,068.5 | 1,074.5 | +3.5 | +0.3% | 2,800 |
| 2014/01/16 | 1,079.5 | 1,079.5 | 1,068 | 1,071 | +6 | +0.6% | 5,400 |
| 2014/01/15 | 1,065 | 1,066 | 1,055.5 | 1,065 | +10 | +0.9% | 2,800 |
| 2014/01/14 | 1,050 | 1,060 | 1,050 | 1,055 | ±0 | ±0% | 5,400 |
| 2014/01/10 | 1,069.5 | 1,070 | 1,042 | 1,055 | +4.5 | +0.4% | 6,600 |
| 2014/01/09 | 1,076.5 | 1,076.5 | 1,050.5 | 1,050.5 | -18 | -1.7% | 5,000 |
| 2014/01/08 | 1,037 | 1,069 | 1,026 | 1,068.5 | +38.5 | +3.7% | 7,600 |
| 2014/01/07 | 1,029 | 1,043.5 | 1,025 | 1,030 | +24.5 | +2.4% | 7,600 |
| 2014/01/06 | 1,055 | 1,089.5 | 1,005.5 | 1,005.5 | -44.5 | -4.2% | 27,000 |
| 2013/12/30 | 1,050 | 1,065 | 1,034.5 | 1,050 | ±0 | ±0% | 6,200 |
| 2013/12/27 | 1,020.5 | 1,050 | 1,020.5 | 1,050 | +32 | +3.1% | 3,400 |
| 2013/12/26 | 1,002.5 | 1,030 | 1,002.5 | 1,018 | +17.5 | +1.7% | 3,800 |
| 2013/12/25 | 1,020 | 1,020 | 1,000.5 | 1,000.5 | -19.5 | -1.9% | 9,600 |
| 2013/12/24 | 1,035 | 1,035 | 1,020 | 1,020 | -10 | -1% | 12,400 |
| 2013/12/20 | 1,030.5 | 1,033.5 | 1,030 | 1,030 | -3.5 | -0.3% | 6,200 |
| 2013/12/19 | 1,059.5 | 1,059.5 | 1,033 | 1,033.5 | -22 | -2.1% | 8,600 |
| 2013/12/18 | 1,060 | 1,064.5 | 1,040 | 1,055.5 | +13 | +1.2% | 4,600 |
| 2013/12/17 | 1,055 | 1,055 | 1,042.5 | 1,042.5 | -17.5 | -1.7% | 2,800 |
| 2013/12/16 | 1,099.5 | 1,099.5 | 1,060 | 1,060 | -34.5 | -3.2% | 12,600 |
| 2013/12/13 | 1,114.5 | 1,114.5 | 1,083 | 1,094.5 | -0.5 | ±0% | 4,000 |
| 2013/12/12 | 1,116.5 | 1,117 | 1,085 | 1,095 | -53.5 | -4.7% | 11,800 |
| 2013/12/11 | 1,250 | 1,250 | 1,147.5 | 1,148.5 | +3.5 | +0.3% | 72,800 |
| 2013/12/10 | 1,087.5 | 1,150 | 1,087.5 | 1,145 | +65 | +6% | 18,800 |
| 2013/12/09 | 1,050 | 1,083 | 1,050 | 1,080 | +44.5 | +4.3% | 5,200 |
| 2013/12/06 | 1,035 | 1,053 | 1,035 | 1,035.5 | -10.5 | -1% | 5,000 |
| 2013/12/05 | 1,044 | 1,046 | 1,034.5 | 1,046 | +9.5 | +0.9% | 3,600 |
| 2013/12/04 | 1,025 | 1,050 | 1,025 | 1,036.5 | +11.5 | +1.1% | 5,200 |
| 2013/12/03 | 1,045 | 1,050 | 1,025 | 1,025 | -19.5 | -1.9% | 11,800 |
| 2013/12/02 | 1,030.5 | 1,044.5 | 1,020 | 1,044.5 | +14.5 | +1.4% | 10,800 |
| 2013/11/29 | 1,028.5 | 1,030 | 1,028.5 | 1,030 | +0.5 | ±0% | 2,200 |
| 2013/11/28 | 1,026.5 | 1,029.5 | 1,026.5 | 1,029.5 | +2.5 | +0.2% | 1,800 |
| 2013/11/27 | 1,027.5 | 1,033.5 | 1,025.5 | 1,027 | -4.5 | -0.4% | 2,200 |
| 2013/11/26 | 1,041.5 | 1,045 | 1,031.5 | 1,031.5 | -5.5 | -0.5% | 2,200 |
| 2013/11/25 | 1,037.5 | 1,037.5 | 1,032.5 | 1,037 | -3 | -0.3% | 1,200 |
| 2013/11/22 | 1,032.5 | 1,040 | 1,028 | 1,040 | +2.5 | +0.2% | 1,400 |
| 2013/11/21 | 1,049 | 1,049 | 1,035 | 1,037.5 | -5 | -0.5% | 4,200 |
| 2013/11/20 | 1,075 | 1,075 | 1,029 | 1,042.5 | -15 | -1.4% | 8,400 |
| 2013/11/19 | 1,062 | 1,069.5 | 1,053.5 | 1,057.5 | +12 | +1.1% | 3,200 |
| 2013/11/18 | 1,040.5 | 1,062.5 | 1,040.5 | 1,045.5 | +5.5 | +0.5% | 2,000 |
| 2013/11/15 | 1,040 | 1,044 | 1,023 | 1,040 | +20 | +2% | 6,000 |
| 2013/11/14 | 1,043.5 | 1,043.5 | 1,006.5 | 1,020 | -15 | -1.4% | 10,600 |
| 2013/11/13 | 1,030 | 1,040 | 1,030 | 1,035 | +5 | +0.5% | 4,600 |
| 2013/11/12 | 1,024.5 | 1,045.5 | 1,024.5 | 1,030 | -18 | -1.7% | 15,600 |
| 2013/11/11 | 1,048 | 1,058 | 1,048 | 1,048 | -1.5 | -0.1% | 800 |
| 2013/11/08 | 1,040.5 | 1,050 | 1,040.5 | 1,049.5 | +8.5 | +0.8% | 13,400 |
| 2013/11/07 | 1,057 | 1,057.5 | 1,041 | 1,041 | -7 | -0.7% | 4,000 |
2651～
2700
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
