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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 979.5 | 980 | 960.5 | 979 | -20.5 | -2.1% | 1,800 |
| 2013/08/21 | 1,010 | 1,010 | 999.5 | 999.5 | -25.5 | -2.5% | 800 |
| 2013/08/20 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +32.5 | +3.3% | 3,200 |
| 2013/08/19 | 994.5 | 995 | 992.5 | 992.5 | +17.5 | +1.8% | 1,600 |
| 2013/08/16 | 995 | 995 | 975 | 975 | ±0 | ±0% | 1,600 |
| 2013/08/15 | 999.5 | 999.5 | 975 | 975 | -24.5 | -2.5% | 1,400 |
| 2013/08/14 | 980 | 1,000 | 980 | 999.5 | -0.5 | -0.1% | 1,600 |
| 2013/08/13 | 973 | 1,000 | 953 | 1,000 | +47 | +4.9% | 2,200 |
| 2013/08/12 | 980 | 980 | 953 | 953 | -12 | -1.2% | 1,600 |
| 2013/08/09 | 965 | 965 | 965 | 965 | ±0 | ±0% | 200 |
| 2013/08/08 | 969 | 980 | 960 | 965 | -4 | -0.4% | 1,600 |
| 2013/08/07 | 985 | 985 | 969 | 969 | -16 | -1.6% | 1,200 |
| 2013/08/06 | 982.5 | 985 | 982.5 | 985 | +5.5 | +0.6% | 1,400 |
| 2013/08/05 | 975 | 980 | 975 | 979.5 | +22 | +2.3% | 600 |
| 2013/08/02 | 979.5 | 979.5 | 957.5 | 957.5 | +7.5 | +0.8% | 1,000 |
| 2013/08/01 | 970 | 970 | 950 | 950 | -20 | -2.1% | 1,600 |
| 2013/07/31 | 984.5 | 984.5 | 970 | 970 | +5 | +0.5% | 800 |
| 2013/07/30 | 955.5 | 965 | 955.5 | 965 | +15 | +1.6% | 600 |
| 2013/07/29 | 1,010 | 1,010 | 950 | 950 | -65 | -6.4% | 5,000 |
| 2013/07/26 | 1,016 | 1,039 | 1,015 | 1,015 | -10 | -1% | 1,600 |
| 2013/07/25 | 1,055 | 1,055 | 1,025 | 1,025 | -28 | -2.7% | 3,000 |
| 2013/07/24 | 1,038 | 1,053 | 1,037.5 | 1,053 | -1 | -0.1% | 800 |
| 2013/07/23 | 1,054 | 1,054 | 1,054 | 1,054 | +13 | +1.2% | 200 |
| 2013/07/22 | 1,037 | 1,059 | 1,037 | 1,041 | -13 | -1.2% | 1,000 |
| 2013/07/19 | 1,088.5 | 1,088.5 | 1,052.5 | 1,054 | -37 | -3.4% | 3,800 |
| 2013/07/18 | 1,067.5 | 1,092 | 1,052.5 | 1,091 | -1.5 | -0.1% | 1,400 |
| 2013/07/17 | 1,094.5 | 1,094.5 | 1,092.5 | 1,092.5 | -3.5 | -0.3% | 400 |
| 2013/07/16 | 1,102 | 1,102 | 1,052.5 | 1,096 | +43.5 | +4.1% | 3,200 |
| 2013/07/12 | 1,050 | 1,064 | 1,050 | 1,052.5 | -19 | -1.8% | 2,200 |
| 2013/07/11 | 1,090 | 1,090 | 1,025 | 1,071.5 | -23.5 | -2.1% | 5,000 |
| 2013/07/10 | 1,025 | 1,095 | 1,025 | 1,095 | +70 | +6.8% | 1,400 |
| 2013/07/09 | 1,021.5 | 1,030 | 1,000 | 1,025 | +4.5 | +0.4% | 2,800 |
| 2013/07/08 | 1,092.5 | 1,109 | 1,020.5 | 1,020.5 | -72 | -6.6% | 3,600 |
| 2013/07/05 | 1,099.5 | 1,105 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 6,000 |
| 2013/07/04 | 1,023 | 1,100 | 1,023 | 1,095 | +85 | +8.4% | 9,000 |
| 2013/07/03 | 955.5 | 1,010 | 955.5 | 1,010 | +50 | +5.2% | 2,400 |
| 2013/07/02 | 925 | 960 | 925 | 960 | +40.5 | +4.4% | 2,000 |
| 2013/07/01 | 902.5 | 925 | 875 | 919.5 | +1.5 | +0.2% | 3,600 |
| 2013/06/28 | 912.5 | 958.5 | 912.5 | 918 | +5.5 | +0.6% | 2,400 |
| 2013/06/27 | 919 | 919 | 912.5 | 912.5 | -12.5 | -1.4% | 2,200 |
| 2013/06/26 | 930 | 935 | 925 | 925 | -0.5 | -0.1% | 3,200 |
| 2013/06/25 | 940 | 955 | 925.5 | 925.5 | -14.5 | -1.5% | 5,800 |
| 2013/06/24 | 935 | 940 | 935 | 940 | +20 | +2.2% | 1,600 |
| 2013/06/21 | 942.5 | 942.5 | 920 | 920 | -42.5 | -4.4% | 2,000 |
| 2013/06/20 | 944.5 | 964 | 944.5 | 962.5 | +18 | +1.9% | 3,200 |
| 2013/06/19 | 931 | 944.5 | 928 | 944.5 | +32 | +3.5% | 3,000 |
| 2013/06/18 | 906 | 922.5 | 905 | 912.5 | +12.5 | +1.4% | 4,800 |
| 2013/06/17 | 860 | 900 | 851.5 | 900 | +27.5 | +3.2% | 4,600 |
| 2013/06/14 | 905 | 905 | 850.5 | 872.5 | -12.5 | -1.4% | 6,600 |
| 2013/06/13 | 919.5 | 919.5 | 885 | 885 | -20 | -2.2% | 1,400 |
2751～
2800
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
