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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,575 | 1,575 | 1,552 | 1,558 | -6 | -0.4% | 5,800 |
| 2023/01/24 | 1,563 | 1,564 | 1,557 | 1,564 | +7 | +0.4% | 2,200 |
| 2023/01/23 | 1,550 | 1,563 | 1,550 | 1,557 | +9 | +0.6% | 2,200 |
| 2023/01/20 | 1,565 | 1,565 | 1,546 | 1,548 | -5 | -0.3% | 2,100 |
| 2023/01/19 | 1,558 | 1,581 | 1,548 | 1,553 | +3 | +0.2% | 6,000 |
| 2023/01/18 | 1,559 | 1,560 | 1,549 | 1,550 | +1 | +0.1% | 2,000 |
| 2023/01/17 | 1,558 | 1,558 | 1,543 | 1,549 | -1 | -0.1% | 2,600 |
| 2023/01/16 | 1,550 | 1,550 | 1,527 | 1,550 | +18 | +1.2% | 6,800 |
| 2023/01/13 | 1,531 | 1,554 | 1,518 | 1,532 | +14 | +0.9% | 3,700 |
| 2023/01/12 | 1,520 | 1,520 | 1,512 | 1,518 | -2 | -0.1% | 2,600 |
| 2023/01/11 | 1,546 | 1,546 | 1,516 | 1,520 | -11 | -0.7% | 7,300 |
| 2023/01/10 | 1,581 | 1,581 | 1,531 | 1,531 | -47 | -3% | 11,700 |
| 2023/01/06 | 1,546 | 1,579 | 1,546 | 1,578 | +32 | +2.1% | 7,700 |
| 2023/01/05 | 1,549 | 1,591 | 1,526 | 1,546 | +1 | +0.1% | 18,300 |
| 2023/01/04 | 1,540 | 1,555 | 1,531 | 1,545 | +20 | +1.3% | 7,600 |
| 2022/12/30 | 1,516 | 1,528 | 1,515 | 1,525 | +16 | +1.1% | 5,000 |
| 2022/12/29 | 1,514 | 1,514 | 1,502 | 1,509 | +2 | +0.1% | 3,100 |
| 2022/12/28 | 1,508 | 1,508 | 1,501 | 1,507 | +5 | +0.3% | 3,500 |
| 2022/12/27 | 1,516 | 1,516 | 1,493 | 1,502 | +9 | +0.6% | 5,300 |
| 2022/12/26 | 1,507 | 1,510 | 1,475 | 1,493 | -4 | -0.3% | 8,300 |
| 2022/12/23 | 1,497 | 1,499 | 1,490 | 1,497 | +2 | +0.1% | 4,500 |
| 2022/12/22 | 1,486 | 1,495 | 1,481 | 1,495 | +9 | +0.6% | 1,600 |
| 2022/12/21 | 1,485 | 1,489 | 1,480 | 1,486 | +3 | +0.2% | 4,400 |
| 2022/12/20 | 1,493 | 1,495 | 1,482 | 1,483 | -3 | -0.2% | 4,200 |
| 2022/12/19 | 1,489 | 1,497 | 1,485 | 1,486 | ±0 | ±0% | 4,800 |
| 2022/12/16 | 1,495 | 1,495 | 1,485 | 1,486 | -11 | -0.7% | 5,600 |
| 2022/12/15 | 1,501 | 1,501 | 1,496 | 1,497 | -4 | -0.3% | 1,900 |
| 2022/12/14 | 1,500 | 1,506 | 1,498 | 1,501 | +3 | +0.2% | 1,300 |
| 2022/12/13 | 1,496 | 1,498 | 1,492 | 1,498 | +2 | +0.1% | 2,900 |
| 2022/12/12 | 1,518 | 1,518 | 1,487 | 1,496 | +8 | +0.5% | 4,400 |
| 2022/12/09 | 1,497 | 1,516 | 1,483 | 1,488 | +5 | +0.3% | 7,100 |
| 2022/12/08 | 1,482 | 1,484 | 1,482 | 1,483 | +2 | +0.1% | 3,600 |
| 2022/12/07 | 1,490 | 1,490 | 1,479 | 1,481 | -8 | -0.5% | 2,900 |
| 2022/12/06 | 1,490 | 1,490 | 1,481 | 1,489 | -1 | -0.1% | 2,700 |
| 2022/12/05 | 1,482 | 1,490 | 1,481 | 1,490 | +5 | +0.3% | 3,000 |
| 2022/12/02 | 1,488 | 1,488 | 1,475 | 1,485 | -2 | -0.1% | 3,800 |
| 2022/12/01 | 1,490 | 1,491 | 1,487 | 1,487 | -1 | -0.1% | 1,900 |
| 2022/11/30 | 1,484 | 1,491 | 1,483 | 1,488 | +6 | +0.4% | 4,600 |
| 2022/11/29 | 1,481 | 1,482 | 1,475 | 1,482 | +2 | +0.1% | 4,100 |
| 2022/11/28 | 1,484 | 1,484 | 1,470 | 1,480 | +4 | +0.3% | 9,700 |
| 2022/11/25 | 1,478 | 1,480 | 1,470 | 1,476 | -7 | -0.5% | 9,200 |
| 2022/11/24 | 1,489 | 1,489 | 1,472 | 1,483 | +3 | +0.2% | 10,700 |
| 2022/11/22 | 1,485 | 1,485 | 1,465 | 1,480 | ±0 | ±0% | 14,000 |
| 2022/11/21 | 1,487 | 1,487 | 1,477 | 1,480 | +4 | +0.3% | 2,700 |
| 2022/11/18 | 1,483 | 1,483 | 1,473 | 1,476 | -5 | -0.3% | 7,000 |
| 2022/11/17 | 1,481 | 1,482 | 1,476 | 1,481 | +4 | +0.3% | 4,600 |
| 2022/11/16 | 1,487 | 1,487 | 1,475 | 1,477 | -3 | -0.2% | 4,100 |
| 2022/11/15 | 1,489 | 1,489 | 1,479 | 1,480 | ±0 | ±0% | 2,200 |
| 2022/11/14 | 1,480 | 1,488 | 1,480 | 1,480 | -3 | -0.2% | 5,400 |
| 2022/11/11 | 1,489 | 1,490 | 1,483 | 1,483 | -6 | -0.4% | 3,400 |
451～
500
件表示中 / 5081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 | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47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 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| アドベンチャ | 386,500円 | +4.5% | +38.9% | 0.52% | 22.11倍 | 2.60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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65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 |
市場注目の銘柄
チャート関連のコラム
