日本ケアサプライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,950 | 1,961 | 1,855 | 1,933 | -39 | -2% | 24,500 |
| 2025/04/03 | 1,999 | 1,999 | 1,962 | 1,972 | -31 | -1.5% | 8,600 |
| 2025/04/02 | 2,019 | 2,019 | 1,988 | 2,003 | -4 | -0.2% | 1,600 |
| 2025/04/01 | 2,009 | 2,014 | 1,976 | 2,007 | -13 | -0.6% | 6,000 |
| 2025/03/31 | 2,070 | 2,070 | 2,000 | 2,020 | -43 | -2.1% | 6,600 |
| 2025/03/28 | 2,078 | 2,084 | 2,047 | 2,063 | -86 | -4% | 7,800 |
| 2025/03/27 | 2,100 | 2,149 | 2,091 | 2,149 | +57 | +2.7% | 11,800 |
| 2025/03/26 | 2,090 | 2,092 | 2,082 | 2,092 | +2 | +0.1% | 4,200 |
| 2025/03/25 | 2,071 | 2,099 | 2,050 | 2,090 | +23 | +1.1% | 6,100 |
| 2025/03/24 | 2,033 | 2,068 | 2,032 | 2,067 | +25 | +1.2% | 6,400 |
| 2025/03/21 | 2,046 | 2,050 | 2,032 | 2,042 | +2 | +0.1% | 3,400 |
| 2025/03/19 | 2,020 | 2,040 | 2,010 | 2,040 | +24 | +1.2% | 5,300 |
| 2025/03/18 | 2,028 | 2,028 | 2,016 | 2,016 | -9 | -0.4% | 4,300 |
| 2025/03/17 | 2,035 | 2,035 | 2,020 | 2,025 | -5 | -0.2% | 4,000 |
| 2025/03/14 | 2,033 | 2,033 | 2,015 | 2,030 | +2 | +0.1% | 3,400 |
| 2025/03/13 | 2,016 | 2,034 | 2,015 | 2,028 | ±0 | ±0% | 3,800 |
| 2025/03/12 | 2,025 | 2,028 | 2,006 | 2,028 | +27 | +1.3% | 2,300 |
| 2025/03/11 | 2,039 | 2,039 | 2,000 | 2,001 | -39 | -1.9% | 6,100 |
| 2025/03/10 | 2,040 | 2,045 | 2,018 | 2,040 | +26 | +1.3% | 6,900 |
| 2025/03/07 | 1,999 | 2,014 | 1,989 | 2,014 | +15 | +0.8% | 6,800 |
| 2025/03/06 | 1,994 | 1,999 | 1,984 | 1,999 | +9 | +0.5% | 5,000 |
| 2025/03/05 | 1,985 | 1,990 | 1,974 | 1,990 | +11 | +0.6% | 4,500 |
| 2025/03/04 | 1,957 | 1,980 | 1,955 | 1,979 | +7 | +0.4% | 5,300 |
| 2025/03/03 | 1,973 | 1,973 | 1,953 | 1,972 | +29 | +1.5% | 2,700 |
| 2025/02/28 | 1,950 | 1,950 | 1,927 | 1,943 | -10 | -0.5% | 4,500 |
| 2025/02/27 | 1,951 | 1,955 | 1,950 | 1,953 | -2 | -0.1% | 1,500 |
| 2025/02/26 | 1,951 | 1,955 | 1,947 | 1,955 | -7 | -0.4% | 1,800 |
| 2025/02/25 | 1,964 | 1,964 | 1,945 | 1,962 | +1 | +0.1% | 4,400 |
| 2025/02/21 | 1,960 | 1,961 | 1,950 | 1,961 | -21 | -1.1% | 4,500 |
| 2025/02/20 | 1,973 | 1,986 | 1,966 | 1,982 | +3 | +0.2% | 2,500 |
| 2025/02/19 | 1,975 | 1,979 | 1,956 | 1,979 | +4 | +0.2% | 3,700 |
| 2025/02/18 | 1,976 | 1,979 | 1,970 | 1,975 | -5 | -0.3% | 2,700 |
| 2025/02/17 | 1,980 | 1,984 | 1,971 | 1,980 | +5 | +0.3% | 3,100 |
| 2025/02/14 | 1,981 | 1,981 | 1,970 | 1,975 | -5 | -0.3% | 3,200 |
| 2025/02/13 | 1,976 | 1,990 | 1,971 | 1,980 | +2 | +0.1% | 3,500 |
| 2025/02/12 | 1,980 | 1,980 | 1,963 | 1,978 | +5 | +0.3% | 3,600 |
| 2025/02/10 | 1,975 | 1,975 | 1,957 | 1,973 | +13 | +0.7% | 5,300 |
| 2025/02/07 | 1,960 | 1,972 | 1,956 | 1,960 | +5 | +0.3% | 3,200 |
| 2025/02/06 | 1,958 | 1,959 | 1,943 | 1,955 | -3 | -0.2% | 2,600 |
| 2025/02/05 | 1,959 | 1,959 | 1,928 | 1,958 | +21 | +1.1% | 6,800 |
| 2025/02/04 | 1,942 | 1,948 | 1,926 | 1,937 | +7 | +0.4% | 8,000 |
| 2025/02/03 | 1,936 | 1,936 | 1,915 | 1,930 | +10 | +0.5% | 14,900 |
| 2025/01/31 | 1,920 | 1,934 | 1,915 | 1,920 | +3 | +0.2% | 11,200 |
| 2025/01/30 | 1,914 | 1,923 | 1,914 | 1,917 | +3 | +0.2% | 4,500 |
| 2025/01/29 | 1,923 | 1,927 | 1,914 | 1,914 | -7 | -0.4% | 11,800 |
| 2025/01/28 | 1,915 | 1,925 | 1,902 | 1,921 | +6 | +0.3% | 8,000 |
| 2025/01/27 | 1,932 | 1,932 | 1,915 | 1,915 | -5 | -0.3% | 7,700 |
| 2025/01/24 | 1,920 | 1,923 | 1,912 | 1,920 | -5 | -0.3% | 8,700 |
| 2025/01/23 | 1,924 | 1,929 | 1,917 | 1,925 | -1 | -0.1% | 4,700 |
| 2025/01/22 | 1,935 | 1,935 | 1,922 | 1,926 | -3 | -0.2% | 2,200 |
1～
50
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「日本ケア」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ケア | 193,300円 | +10.2% | +13.6% | 3.62% | 16.69倍 | 1.85倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| グリーンズ | 229,700円 | +14.2% | -8.9% | 1.18% | 9.17倍 | 2.82倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| エフアンドエム | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 山田コンサル | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| シーティーエス | 72,600円 | +8.2% | +5.9% | 3.44% | 15.15倍 | 2.46倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
