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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,645 | 1,646 | 1,626 | 1,628 | -6 | -0.4% | 4,700 |
| 2023/02/17 | 1,635 | 1,638 | 1,620 | 1,634 | -1 | -0.1% | 5,500 |
| 2023/02/16 | 1,628 | 1,640 | 1,622 | 1,635 | +10 | +0.6% | 10,500 |
| 2023/02/15 | 1,603 | 1,626 | 1,596 | 1,625 | +29 | +1.8% | 9,700 |
| 2023/02/14 | 1,598 | 1,605 | 1,596 | 1,596 | +2 | +0.1% | 7,200 |
| 2023/02/13 | 1,589 | 1,595 | 1,587 | 1,594 | +8 | +0.5% | 4,900 |
| 2023/02/10 | 1,581 | 1,586 | 1,577 | 1,586 | +6 | +0.4% | 3,000 |
| 2023/02/09 | 1,584 | 1,585 | 1,576 | 1,580 | ±0 | ±0% | 2,400 |
| 2023/02/08 | 1,582 | 1,582 | 1,570 | 1,580 | +10 | +0.6% | 2,600 |
| 2023/02/07 | 1,573 | 1,587 | 1,570 | 1,570 | -12 | -0.8% | 6,100 |
| 2023/02/06 | 1,578 | 1,582 | 1,568 | 1,582 | -4 | -0.3% | 7,300 |
| 2023/02/03 | 1,580 | 1,586 | 1,567 | 1,586 | +17 | +1.1% | 10,500 |
| 2023/02/02 | 1,573 | 1,580 | 1,566 | 1,569 | -4 | -0.3% | 2,200 |
| 2023/02/01 | 1,574 | 1,575 | 1,565 | 1,573 | +1 | +0.1% | 3,200 |
| 2023/01/31 | 1,557 | 1,574 | 1,556 | 1,572 | +9 | +0.6% | 4,400 |
| 2023/01/30 | 1,565 | 1,566 | 1,558 | 1,563 | -2 | -0.1% | 5,200 |
| 2023/01/27 | 1,566 | 1,576 | 1,557 | 1,565 | +7 | +0.4% | 2,600 |
| 2023/01/26 | 1,558 | 1,568 | 1,558 | 1,558 | ±0 | ±0% | 1,500 |
| 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 |
551～
600
件表示中 / 5199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 | 199,700円 | +7.8% | +6.6% | 3.61% | 16.33倍 | 1.77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 | 157,800円 | +4.9% | +0.6% | 6.34% | 20.42倍 | 3.27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 | 144,200円 | +19.3% | +35.4% | 3.12% | 9.53倍 | 1.92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 |
| ＩＢＪ | 75,800円 | +9.4% | +20.5% | 1.06% | 14.44倍 | 3.42倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| グリーンズ | 228,800円 | +19.6% | +13.9% | 1.53% | 6.96倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
