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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,685 | 1,685 | 1,651 | 1,668 | -16 | -1% | 9,500 |
| 2023/08/03 | 1,700 | 1,701 | 1,684 | 1,684 | +3 | +0.2% | 3,200 |
| 2023/08/02 | 1,700 | 1,700 | 1,663 | 1,681 | -19 | -1.1% | 9,000 |
| 2023/08/01 | 1,708 | 1,710 | 1,684 | 1,700 | +21 | +1.3% | 6,300 |
| 2023/07/31 | 1,690 | 1,699 | 1,660 | 1,679 | -32 | -1.9% | 15,600 |
| 2023/07/28 | 1,730 | 1,730 | 1,698 | 1,711 | -24 | -1.4% | 8,900 |
| 2023/07/27 | 1,715 | 1,745 | 1,711 | 1,735 | +20 | +1.2% | 9,600 |
| 2023/07/26 | 1,703 | 1,716 | 1,694 | 1,715 | +12 | +0.7% | 15,000 |
| 2023/07/25 | 1,704 | 1,704 | 1,697 | 1,703 | +1 | +0.1% | 8,100 |
| 2023/07/24 | 1,703 | 1,703 | 1,695 | 1,702 | +2 | +0.1% | 4,700 |
| 2023/07/21 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 4,700 |
| 2023/07/20 | 1,700 | 1,700 | 1,695 | 1,700 | +2 | +0.1% | 3,800 |
| 2023/07/19 | 1,696 | 1,698 | 1,689 | 1,698 | +13 | +0.8% | 4,100 |
| 2023/07/18 | 1,690 | 1,693 | 1,680 | 1,685 | +18 | +1.1% | 5,900 |
| 2023/07/14 | 1,670 | 1,670 | 1,657 | 1,667 | +17 | +1% | 9,000 |
| 2023/07/13 | 1,650 | 1,650 | 1,635 | 1,650 | +17 | +1% | 10,200 |
| 2023/07/12 | 1,637 | 1,644 | 1,626 | 1,633 | +9 | +0.6% | 7,600 |
| 2023/07/11 | 1,624 | 1,632 | 1,624 | 1,624 | -7 | -0.4% | 2,000 |
| 2023/07/10 | 1,629 | 1,639 | 1,620 | 1,631 | +4 | +0.2% | 7,400 |
| 2023/07/07 | 1,617 | 1,627 | 1,600 | 1,627 | ±0 | ±0% | 7,000 |
| 2023/07/06 | 1,623 | 1,627 | 1,620 | 1,627 | -1 | -0.1% | 1,800 |
| 2023/07/05 | 1,630 | 1,630 | 1,623 | 1,628 | -2 | -0.1% | 2,400 |
| 2023/07/04 | 1,629 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 2,200 |
| 2023/07/03 | 1,623 | 1,640 | 1,617 | 1,625 | +6 | +0.4% | 8,000 |
| 2023/06/30 | 1,611 | 1,620 | 1,611 | 1,619 | +2 | +0.1% | 3,500 |
| 2023/06/29 | 1,612 | 1,617 | 1,611 | 1,617 | +7 | +0.4% | 2,700 |
| 2023/06/28 | 1,615 | 1,616 | 1,610 | 1,610 | +5 | +0.3% | 3,000 |
| 2023/06/27 | 1,613 | 1,615 | 1,605 | 1,605 | ±0 | ±0% | 2,800 |
| 2023/06/26 | 1,615 | 1,615 | 1,603 | 1,605 | -3 | -0.2% | 3,200 |
| 2023/06/23 | 1,617 | 1,617 | 1,600 | 1,608 | -9 | -0.6% | 7,500 |
| 2023/06/22 | 1,614 | 1,617 | 1,605 | 1,617 | +5 | +0.3% | 5,500 |
| 2023/06/21 | 1,607 | 1,613 | 1,601 | 1,612 | +5 | +0.3% | 3,200 |
| 2023/06/20 | 1,607 | 1,611 | 1,597 | 1,607 | +3 | +0.2% | 3,800 |
| 2023/06/19 | 1,605 | 1,605 | 1,596 | 1,604 | +6 | +0.4% | 3,600 |
| 2023/06/16 | 1,590 | 1,598 | 1,584 | 1,598 | ±0 | ±0% | 4,400 |
| 2023/06/15 | 1,598 | 1,598 | 1,584 | 1,598 | -2 | -0.1% | 7,700 |
| 2023/06/14 | 1,603 | 1,605 | 1,600 | 1,600 | -3 | -0.2% | 2,300 |
| 2023/06/13 | 1,599 | 1,605 | 1,598 | 1,603 | +8 | +0.5% | 6,800 |
| 2023/06/12 | 1,593 | 1,595 | 1,589 | 1,595 | +2 | +0.1% | 2,300 |
| 2023/06/09 | 1,589 | 1,598 | 1,580 | 1,593 | +4 | +0.3% | 3,700 |
| 2023/06/08 | 1,591 | 1,591 | 1,580 | 1,589 | -2 | -0.1% | 1,500 |
| 2023/06/07 | 1,598 | 1,598 | 1,575 | 1,591 | -3 | -0.2% | 5,200 |
| 2023/06/06 | 1,597 | 1,597 | 1,589 | 1,594 | +9 | +0.6% | 3,600 |
| 2023/06/05 | 1,585 | 1,595 | 1,585 | 1,585 | ±0 | ±0% | 6,600 |
| 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 |
501～
550
件表示中 / 5262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 | 212,500円 | +7.8% | +6.6% | 3.39% | 17.38倍 | 1.89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 |
| ＩＴＭ | 167,000円 | +4.9% | +0.6% | 5.99% | 21.62倍 | 3.46倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| グリーンズ | 247,700円 | +7.2% | +9.5% | 1.61% | 9.73倍 | 4.20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 |
| 日水コン | 289,100円 | +5.0% | +6.7% | 2.21% | 22.55倍 | 2.37倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
