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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,585 | 1,585 | 1,572 | 1,585 | +3 | +0.2% | 2,800 |
| 2023/06/01 | 1,580 | 1,584 | 1,579 | 1,582 | +7 | +0.4% | 1,900 |
| 2023/05/31 | 1,585 | 1,585 | 1,575 | 1,575 | -10 | -0.6% | 4,600 |
| 2023/05/30 | 1,589 | 1,589 | 1,576 | 1,585 | ±0 | ±0% | 3,600 |
| 2023/05/29 | 1,580 | 1,589 | 1,580 | 1,585 | -4 | -0.3% | 3,600 |
| 2023/05/26 | 1,600 | 1,600 | 1,589 | 1,589 | -5 | -0.3% | 3,300 |
| 2023/05/25 | 1,596 | 1,596 | 1,586 | 1,594 | -1 | -0.1% | 2,500 |
| 2023/05/24 | 1,594 | 1,595 | 1,588 | 1,595 | +5 | +0.3% | 3,100 |
| 2023/05/23 | 1,599 | 1,599 | 1,584 | 1,590 | -9 | -0.6% | 2,700 |
| 2023/05/22 | 1,587 | 1,599 | 1,585 | 1,599 | +13 | +0.8% | 5,500 |
| 2023/05/19 | 1,590 | 1,590 | 1,580 | 1,586 | +1 | +0.1% | 6,100 |
| 2023/05/18 | 1,584 | 1,590 | 1,582 | 1,585 | +2 | +0.1% | 4,500 |
| 2023/05/17 | 1,605 | 1,605 | 1,583 | 1,583 | -8 | -0.5% | 6,300 |
| 2023/05/16 | 1,609 | 1,609 | 1,583 | 1,591 | -7 | -0.4% | 5,600 |
| 2023/05/15 | 1,594 | 1,600 | 1,590 | 1,598 | +4 | +0.3% | 6,900 |
| 2023/05/12 | 1,585 | 1,594 | 1,581 | 1,594 | +11 | +0.7% | 5,700 |
| 2023/05/11 | 1,585 | 1,590 | 1,583 | 1,583 | -12 | -0.8% | 2,600 |
| 2023/05/10 | 1,600 | 1,600 | 1,585 | 1,595 | +1 | +0.1% | 5,300 |
| 2023/05/09 | 1,595 | 1,597 | 1,585 | 1,594 | -1 | -0.1% | 2,400 |
| 2023/05/08 | 1,588 | 1,595 | 1,577 | 1,595 | +7 | +0.4% | 2,900 |
| 2023/05/02 | 1,595 | 1,595 | 1,585 | 1,588 | +6 | +0.4% | 1,800 |
| 2023/05/01 | 1,588 | 1,603 | 1,582 | 1,582 | -23 | -1.4% | 8,400 |
| 2023/04/28 | 1,605 | 1,605 | 1,590 | 1,605 | +13 | +0.8% | 2,500 |
| 2023/04/27 | 1,597 | 1,597 | 1,580 | 1,592 | +4 | +0.3% | 2,200 |
| 2023/04/26 | 1,603 | 1,603 | 1,588 | 1,588 | -15 | -0.9% | 1,100 |
| 2023/04/25 | 1,604 | 1,604 | 1,585 | 1,603 | +6 | +0.4% | 4,200 |
| 2023/04/24 | 1,600 | 1,602 | 1,587 | 1,597 | +3 | +0.2% | 2,900 |
| 2023/04/21 | 1,595 | 1,595 | 1,588 | 1,594 | +5 | +0.3% | 1,200 |
| 2023/04/20 | 1,581 | 1,589 | 1,581 | 1,589 | +4 | +0.3% | 1,100 |
| 2023/04/19 | 1,590 | 1,594 | 1,585 | 1,585 | -8 | -0.5% | 1,500 |
| 2023/04/18 | 1,601 | 1,601 | 1,587 | 1,593 | +3 | +0.2% | 4,100 |
| 2023/04/17 | 1,590 | 1,595 | 1,582 | 1,590 | +17 | +1.1% | 2,500 |
| 2023/04/14 | 1,571 | 1,574 | 1,570 | 1,573 | +3 | +0.2% | 2,800 |
| 2023/04/13 | 1,570 | 1,579 | 1,567 | 1,570 | ±0 | ±0% | 2,800 |
| 2023/04/12 | 1,570 | 1,573 | 1,565 | 1,570 | +5 | +0.3% | 2,800 |
| 2023/04/11 | 1,566 | 1,566 | 1,549 | 1,565 | +13 | +0.8% | 3,600 |
| 2023/04/10 | 1,566 | 1,566 | 1,548 | 1,552 | -10 | -0.6% | 6,700 |
| 2023/04/07 | 1,580 | 1,580 | 1,556 | 1,562 | -9 | -0.6% | 5,200 |
| 2023/04/06 | 1,581 | 1,581 | 1,560 | 1,571 | -15 | -0.9% | 5,200 |
| 2023/04/05 | 1,604 | 1,604 | 1,579 | 1,586 | -13 | -0.8% | 6,300 |
| 2023/04/04 | 1,592 | 1,604 | 1,592 | 1,599 | -5 | -0.3% | 1,800 |
| 2023/04/03 | 1,618 | 1,618 | 1,595 | 1,604 | -1 | -0.1% | 8,900 |
| 2023/03/31 | 1,618 | 1,618 | 1,605 | 1,605 | +4 | +0.2% | 1,200 |
| 2023/03/30 | 1,583 | 1,620 | 1,580 | 1,601 | -59 | -3.6% | 13,900 |
| 2023/03/29 | 1,660 | 1,660 | 1,647 | 1,660 | +15 | +0.9% | 8,400 |
| 2023/03/28 | 1,640 | 1,660 | 1,640 | 1,645 | +10 | +0.6% | 3,600 |
| 2023/03/27 | 1,642 | 1,645 | 1,629 | 1,635 | +7 | +0.4% | 3,200 |
| 2023/03/24 | 1,648 | 1,659 | 1,600 | 1,628 | -22 | -1.3% | 5,600 |
| 2023/03/23 | 1,650 | 1,650 | 1,630 | 1,650 | +8 | +0.5% | 3,600 |
| 2023/03/22 | 1,650 | 1,657 | 1,633 | 1,642 | -8 | -0.5% | 4,400 |
451～
500
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
