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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 877.5 | 917.5 | 877.5 | 905 | +27.5 | +3.1% | 1,400 |
| 2013/06/11 | 950 | 950.5 | 874 | 877.5 | -62.5 | -6.6% | 9,400 |
| 2013/06/10 | 890.5 | 940 | 890.5 | 940 | +40 | +4.4% | 2,800 |
| 2013/06/07 | 955.5 | 960 | 880 | 900 | -67.5 | -7% | 10,200 |
| 2013/06/06 | 1,025 | 1,025 | 967.5 | 967.5 | -62.5 | -6.1% | 3,000 |
| 2013/06/05 | 1,069.5 | 1,069.5 | 1,030 | 1,030 | -14.5 | -1.4% | 1,400 |
| 2013/06/04 | 1,010 | 1,050 | 1,000.5 | 1,044.5 | +37 | +3.7% | 11,800 |
| 2013/06/03 | 1,002 | 1,015 | 1,002 | 1,007.5 | +12.5 | +1.3% | 2,000 |
| 2013/05/31 | 1,000 | 1,025 | 995 | 995 | +4.5 | +0.5% | 2,600 |
| 2013/05/30 | 1,050.5 | 1,062 | 990 | 990.5 | -60 | -5.7% | 8,000 |
| 2013/05/29 | 1,040.5 | 1,087.5 | 1,040.5 | 1,050.5 | +25 | +2.4% | 6,200 |
| 2013/05/28 | 1,050 | 1,111 | 1,025 | 1,025.5 | -47.5 | -4.4% | 6,800 |
| 2013/05/27 | 1,075.5 | 1,115.5 | 1,073 | 1,073 | +15.5 | +1.5% | 9,600 |
| 2013/05/24 | 1,125 | 1,149.5 | 955 | 1,057.5 | -87 | -7.6% | 16,600 |
| 2013/05/23 | 1,200 | 1,212.5 | 1,140 | 1,144.5 | -78 | -6.4% | 10,600 |
| 2013/05/22 | 1,200.5 | 1,245 | 1,170.5 | 1,222.5 | -27.5 | -2.2% | 9,000 |
| 2013/05/21 | 1,275 | 1,285 | 1,250 | 1,250 | -20 | -1.6% | 6,800 |
| 2013/05/20 | 1,276 | 1,286 | 1,263 | 1,270 | -17 | -1.3% | 10,600 |
| 2013/05/17 | 1,260 | 1,287 | 1,255 | 1,287 | +17 | +1.3% | 3,800 |
| 2013/05/16 | 1,289 | 1,289 | 1,225 | 1,270 | -19 | -1.5% | 12,600 |
| 2013/05/15 | 1,349.5 | 1,350 | 1,288.5 | 1,289 | -50.5 | -3.8% | 12,200 |
| 2013/05/14 | 1,300 | 1,340 | 1,297.5 | 1,339.5 | +49.5 | +3.8% | 17,600 |
| 2013/05/13 | 1,300 | 1,300 | 1,282 | 1,290 | +8 | +0.6% | 12,400 |
| 2013/05/10 | 1,317.5 | 1,317.5 | 1,281.5 | 1,282 | -32.5 | -2.5% | 9,400 |
| 2013/05/09 | 1,315.5 | 1,315.5 | 1,285 | 1,314.5 | -4.5 | -0.3% | 13,800 |
| 2013/05/08 | 1,329.5 | 1,335 | 1,318 | 1,319 | -13.5 | -1% | 11,000 |
| 2013/05/07 | 1,363.5 | 1,372 | 1,302 | 1,332.5 | +14.5 | +1.1% | 12,600 |
| 2013/05/02 | 1,350 | 1,364 | 1,276.5 | 1,318 | -32 | -2.4% | 7,600 |
| 2013/05/01 | 1,372.5 | 1,372.5 | 1,330.5 | 1,350 | -23.5 | -1.7% | 11,800 |
| 2013/04/30 | 1,375 | 1,382.5 | 1,350 | 1,373.5 | +23.5 | +1.7% | 9,400 |
| 2013/04/26 | 1,330 | 1,400 | 1,329.5 | 1,350 | +45 | +3.4% | 18,000 |
| 2013/04/25 | 1,350 | 1,350 | 1,265.5 | 1,305 | -65 | -4.7% | 13,000 |
| 2013/04/24 | 1,399.5 | 1,400 | 1,359.5 | 1,370 | -54.5 | -3.8% | 23,200 |
| 2013/04/23 | 1,473.5 | 1,473.5 | 1,400 | 1,424.5 | -1.5 | -0.1% | 18,800 |
| 2013/04/22 | 1,475 | 1,475 | 1,400 | 1,426 | +26 | +1.9% | 43,200 |
| 2013/04/19 | 1,319.5 | 1,400 | 1,256.5 | 1,400 | +130.5 | +10.3% | 50,200 |
| 2013/04/18 | 1,225.5 | 1,275 | 1,225.5 | 1,269.5 | +47 | +3.8% | 30,800 |
| 2013/04/17 | 1,160 | 1,225 | 1,155 | 1,222.5 | +80 | +7% | 11,800 |
| 2013/04/16 | 1,125 | 1,142.5 | 1,125 | 1,142.5 | +3.5 | +0.3% | 8,000 |
| 2013/04/15 | 1,143.5 | 1,143.5 | 1,125 | 1,139 | +18 | +1.6% | 5,000 |
| 2013/04/12 | 1,131 | 1,132.5 | 1,120.5 | 1,121 | -10 | -0.9% | 8,400 |
| 2013/04/11 | 1,150 | 1,160.5 | 1,130.5 | 1,131 | -19 | -1.7% | 13,600 |
| 2013/04/10 | 1,115 | 1,150.5 | 1,115 | 1,150 | +40 | +3.6% | 16,200 |
| 2013/04/09 | 1,170 | 1,171.5 | 1,090.5 | 1,110 | -60 | -5.1% | 22,400 |
| 2013/04/08 | 1,170 | 1,197.5 | 1,170 | 1,170 | +4 | +0.3% | 6,800 |
| 2013/04/05 | 1,227.5 | 1,227.5 | 1,150 | 1,166 | -36.5 | -3% | 28,800 |
| 2013/04/04 | 1,175.5 | 1,220 | 1,172 | 1,202.5 | -47 | -3.8% | 15,200 |
| 2013/04/03 | 1,275 | 1,275 | 1,160 | 1,249.5 | -0.5 | ±0% | 8,200 |
| 2013/04/02 | 1,120 | 1,250 | 1,120 | 1,250 | +55.5 | +4.6% | 11,400 |
| 2013/04/01 | 1,290 | 1,290 | 1,115 | 1,194.5 | -129.5 | -9.8% | 27,000 |
2801～
2850
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
