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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,489 | 1,489 | 1,483 | 1,489 | +1 | +0.1% | 3,600 |
| 2022/11/09 | 1,489 | 1,489 | 1,483 | 1,488 | +6 | +0.4% | 700 |
| 2022/11/08 | 1,482 | 1,487 | 1,482 | 1,482 | -6 | -0.4% | 1,900 |
| 2022/11/07 | 1,489 | 1,489 | 1,480 | 1,488 | -4 | -0.3% | 6,000 |
| 2022/11/04 | 1,491 | 1,492 | 1,478 | 1,492 | +11 | +0.7% | 4,900 |
| 2022/11/02 | 1,488 | 1,489 | 1,476 | 1,481 | +1 | +0.1% | 5,900 |
| 2022/11/01 | 1,490 | 1,490 | 1,480 | 1,480 | -3 | -0.2% | 2,700 |
| 2022/10/31 | 1,485 | 1,490 | 1,483 | 1,483 | -9 | -0.6% | 6,600 |
| 2022/10/28 | 1,502 | 1,502 | 1,489 | 1,492 | +1 | +0.1% | 3,300 |
| 2022/10/27 | 1,497 | 1,497 | 1,491 | 1,491 | -5 | -0.3% | 1,300 |
| 2022/10/26 | 1,500 | 1,501 | 1,496 | 1,496 | -2 | -0.1% | 1,600 |
| 2022/10/25 | 1,494 | 1,499 | 1,493 | 1,498 | +3 | +0.2% | 2,200 |
| 2022/10/24 | 1,499 | 1,499 | 1,490 | 1,495 | ±0 | ±0% | 3,100 |
| 2022/10/21 | 1,494 | 1,497 | 1,486 | 1,495 | +1 | +0.1% | 4,300 |
| 2022/10/20 | 1,492 | 1,494 | 1,484 | 1,494 | +2 | +0.1% | 1,600 |
| 2022/10/19 | 1,491 | 1,492 | 1,486 | 1,492 | +6 | +0.4% | 1,600 |
| 2022/10/18 | 1,493 | 1,493 | 1,485 | 1,486 | -5 | -0.3% | 1,500 |
| 2022/10/17 | 1,490 | 1,491 | 1,483 | 1,491 | +4 | +0.3% | 1,200 |
| 2022/10/14 | 1,492 | 1,492 | 1,482 | 1,487 | +6 | +0.4% | 3,500 |
| 2022/10/13 | 1,492 | 1,492 | 1,481 | 1,481 | -5 | -0.3% | 2,100 |
| 2022/10/12 | 1,493 | 1,493 | 1,483 | 1,486 | +1 | +0.1% | 1,900 |
| 2022/10/11 | 1,484 | 1,492 | 1,481 | 1,485 | -3 | -0.2% | 4,000 |
| 2022/10/07 | 1,487 | 1,495 | 1,482 | 1,488 | -1 | -0.1% | 1,800 |
| 2022/10/06 | 1,491 | 1,495 | 1,485 | 1,489 | +2 | +0.1% | 2,500 |
| 2022/10/05 | 1,499 | 1,499 | 1,487 | 1,487 | -12 | -0.8% | 2,800 |
| 2022/10/04 | 1,498 | 1,499 | 1,485 | 1,499 | +7 | +0.5% | 3,000 |
| 2022/10/03 | 1,487 | 1,492 | 1,486 | 1,492 | +7 | +0.5% | 4,400 |
| 2022/09/30 | 1,487 | 1,499 | 1,476 | 1,485 | -2 | -0.1% | 4,100 |
| 2022/09/29 | 1,493 | 1,493 | 1,477 | 1,487 | -11 | -0.7% | 4,200 |
| 2022/09/28 | 1,493 | 1,499 | 1,475 | 1,498 | +6 | +0.4% | 6,700 |
| 2022/09/27 | 1,488 | 1,493 | 1,487 | 1,492 | +4 | +0.3% | 2,200 |
| 2022/09/26 | 1,498 | 1,499 | 1,488 | 1,488 | -11 | -0.7% | 4,400 |
| 2022/09/22 | 1,493 | 1,500 | 1,492 | 1,499 | -1 | -0.1% | 5,600 |
| 2022/09/21 | 1,499 | 1,504 | 1,489 | 1,500 | +8 | +0.5% | 3,300 |
| 2022/09/20 | 1,500 | 1,500 | 1,487 | 1,492 | -3 | -0.2% | 4,700 |
| 2022/09/16 | 1,500 | 1,500 | 1,490 | 1,495 | -3 | -0.2% | 2,900 |
| 2022/09/15 | 1,512 | 1,512 | 1,496 | 1,498 | -3 | -0.2% | 1,800 |
| 2022/09/14 | 1,495 | 1,503 | 1,495 | 1,501 | +3 | +0.2% | 3,100 |
| 2022/09/13 | 1,511 | 1,511 | 1,497 | 1,498 | -3 | -0.2% | 7,400 |
| 2022/09/12 | 1,494 | 1,503 | 1,493 | 1,501 | +7 | +0.5% | 7,600 |
| 2022/09/09 | 1,487 | 1,499 | 1,486 | 1,494 | +10 | +0.7% | 5,100 |
| 2022/09/08 | 1,488 | 1,488 | 1,473 | 1,484 | +4 | +0.3% | 8,200 |
| 2022/09/07 | 1,485 | 1,485 | 1,471 | 1,480 | -1 | -0.1% | 5,100 |
| 2022/09/06 | 1,484 | 1,484 | 1,468 | 1,481 | +6 | +0.4% | 3,100 |
| 2022/09/05 | 1,484 | 1,484 | 1,466 | 1,475 | +9 | +0.6% | 5,200 |
| 2022/09/02 | 1,472 | 1,477 | 1,459 | 1,466 | -8 | -0.5% | 8,400 |
| 2022/09/01 | 1,476 | 1,483 | 1,470 | 1,474 | -4 | -0.3% | 4,800 |
| 2022/08/31 | 1,477 | 1,496 | 1,473 | 1,478 | +2 | +0.1% | 5,100 |
| 2022/08/30 | 1,476 | 1,476 | 1,471 | 1,476 | +4 | +0.3% | 2,800 |
| 2022/08/29 | 1,478 | 1,478 | 1,461 | 1,472 | -8 | -0.5% | 15,900 |
501～
550
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
