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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,911 | 1,920 | 1,908 | 1,912 | +3 | +0.2% | 1,800 |
| 2024/11/20 | 1,908 | 1,930 | 1,908 | 1,909 | -17 | -0.9% | 1,700 |
| 2024/11/19 | 1,929 | 1,933 | 1,918 | 1,926 | -3 | -0.2% | 1,400 |
| 2024/11/18 | 1,919 | 1,930 | 1,901 | 1,929 | +7 | +0.4% | 1,400 |
| 2024/11/15 | 1,911 | 1,922 | 1,894 | 1,922 | +29 | +1.5% | 1,700 |
| 2024/11/14 | 1,934 | 1,938 | 1,893 | 1,893 | -40 | -2.1% | 2,700 |
| 2024/11/13 | 1,932 | 1,940 | 1,921 | 1,933 | +13 | +0.7% | 7,500 |
| 2024/11/12 | 1,928 | 1,935 | 1,920 | 1,920 | -17 | -0.9% | 2,200 |
| 2024/11/11 | 1,938 | 1,938 | 1,921 | 1,937 | +7 | +0.4% | 2,900 |
| 2024/11/08 | 1,928 | 1,930 | 1,908 | 1,930 | +15 | +0.8% | 2,300 |
| 2024/11/07 | 1,925 | 1,928 | 1,911 | 1,915 | -12 | -0.6% | 2,500 |
| 2024/11/06 | 1,928 | 1,930 | 1,909 | 1,927 | +7 | +0.4% | 3,000 |
| 2024/11/05 | 1,909 | 1,920 | 1,890 | 1,920 | +5 | +0.3% | 2,500 |
| 2024/11/01 | 1,908 | 1,920 | 1,897 | 1,915 | +10 | +0.5% | 1,800 |
| 2024/10/31 | 1,897 | 1,919 | 1,896 | 1,905 | -8 | -0.4% | 1,300 |
| 2024/10/30 | 1,920 | 1,920 | 1,890 | 1,913 | +18 | +0.9% | 1,300 |
| 2024/10/29 | 1,930 | 1,930 | 1,880 | 1,895 | -35 | -1.8% | 4,000 |
| 2024/10/28 | 1,897 | 1,931 | 1,880 | 1,930 | +50 | +2.7% | 3,900 |
| 2024/10/25 | 1,900 | 1,900 | 1,861 | 1,880 | -20 | -1.1% | 5,700 |
| 2024/10/24 | 1,881 | 1,914 | 1,881 | 1,900 | -5 | -0.3% | 3,800 |
| 2024/10/23 | 1,931 | 1,931 | 1,881 | 1,905 | -17 | -0.9% | 4,600 |
| 2024/10/22 | 1,944 | 1,944 | 1,922 | 1,922 | -23 | -1.2% | 800 |
| 2024/10/21 | 1,945 | 1,945 | 1,937 | 1,945 | -4 | -0.2% | 700 |
| 2024/10/18 | 1,951 | 1,951 | 1,930 | 1,949 | +14 | +0.7% | 1,800 |
| 2024/10/17 | 1,943 | 1,943 | 1,930 | 1,935 | -8 | -0.4% | 700 |
| 2024/10/16 | 1,936 | 1,943 | 1,936 | 1,943 | +7 | +0.4% | 900 |
| 2024/10/15 | 1,955 | 1,970 | 1,915 | 1,936 | -19 | -1% | 9,600 |
| 2024/10/11 | 1,959 | 1,959 | 1,930 | 1,955 | +5 | +0.3% | 1,800 |
| 2024/10/10 | 1,959 | 1,959 | 1,950 | 1,950 | -5 | -0.3% | 500 |
| 2024/10/09 | 1,964 | 1,964 | 1,931 | 1,955 | +10 | +0.5% | 1,200 |
| 2024/10/08 | 1,958 | 1,958 | 1,925 | 1,945 | -1 | -0.1% | 1,700 |
| 2024/10/07 | 1,969 | 1,969 | 1,919 | 1,946 | +9 | +0.5% | 3,300 |
| 2024/10/04 | 1,951 | 1,966 | 1,934 | 1,937 | -21 | -1.1% | 2,900 |
| 2024/10/03 | 1,968 | 1,968 | 1,931 | 1,958 | +30 | +1.6% | 800 |
| 2024/10/02 | 1,950 | 1,969 | 1,928 | 1,928 | -3 | -0.2% | 1,300 |
| 2024/10/01 | 1,937 | 1,940 | 1,930 | 1,931 | +2 | +0.1% | 1,500 |
| 2024/09/30 | 1,914 | 1,929 | 1,900 | 1,929 | +9 | +0.5% | 2,500 |
| 2024/09/27 | 1,924 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 1,600 |
| 2024/09/26 | 1,982 | 1,982 | 1,920 | 1,923 | -52 | -2.6% | 1,800 |
| 2024/09/25 | 2,000 | 2,014 | 1,975 | 1,975 | -20 | -1% | 4,800 |
| 2024/09/24 | 1,971 | 2,000 | 1,955 | 1,995 | +55 | +2.8% | 9,100 |
| 2024/09/20 | 1,944 | 1,952 | 1,923 | 1,940 | +4 | +0.2% | 2,500 |
| 2024/09/19 | 1,948 | 1,948 | 1,921 | 1,936 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,957 | 1,957 | 1,922 | 1,934 | -6 | -0.3% | 2,400 |
| 2024/09/17 | 1,964 | 1,964 | 1,911 | 1,940 | +16 | +0.8% | 8,200 |
| 2024/09/13 | 1,913 | 1,948 | 1,909 | 1,924 | +16 | +0.8% | 4,700 |
| 2024/09/12 | 1,905 | 1,918 | 1,888 | 1,908 | +18 | +1% | 3,400 |
| 2024/09/11 | 1,909 | 1,909 | 1,860 | 1,890 | ±0 | ±0% | 1,900 |
| 2024/09/10 | 1,914 | 1,914 | 1,870 | 1,890 | -3 | -0.2% | 1,500 |
| 2024/09/09 | 1,890 | 1,914 | 1,876 | 1,893 | +3 | +0.2% | 4,500 |
1～
50
件表示中 / 5080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 | 191,200円 | +10.2% | +13.6% | 3.66% | 16.50倍 | 1.83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 |
| ＭＳＯＬ | 188,600円 | +33.5% | - | 1.36% | 15.84倍 | 6.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＵＮＩＴＥＤ | 77,500円 | -25.2% | -58.6% | 6.19% | 26.48倍 | 1.38倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| アドベンチャ | 384,000円 | +4.5% | +38.9% | 0.52% | 21.97倍 | 2.58倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ケアネット | 65,300円 | +13.3% | -10.8% | 1.84% | 18.88倍 | 2.50倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
