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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,479 | 1,480 | 1,471 | 1,480 | +1 | +0.1% | 3,900 |
| 2022/08/25 | 1,487 | 1,487 | 1,470 | 1,479 | -9 | -0.6% | 10,200 |
| 2022/08/24 | 1,487 | 1,488 | 1,481 | 1,488 | +8 | +0.5% | 1,600 |
| 2022/08/23 | 1,484 | 1,490 | 1,478 | 1,480 | -7 | -0.5% | 3,200 |
| 2022/08/22 | 1,485 | 1,487 | 1,480 | 1,487 | +7 | +0.5% | 2,800 |
| 2022/08/19 | 1,481 | 1,483 | 1,473 | 1,480 | -7 | -0.5% | 3,200 |
| 2022/08/18 | 1,475 | 1,487 | 1,469 | 1,487 | +12 | +0.8% | 7,400 |
| 2022/08/17 | 1,475 | 1,475 | 1,466 | 1,475 | ±0 | ±0% | 6,900 |
| 2022/08/16 | 1,473 | 1,475 | 1,466 | 1,475 | +5 | +0.3% | 4,900 |
| 2022/08/15 | 1,470 | 1,475 | 1,463 | 1,470 | +1 | +0.1% | 8,300 |
| 2022/08/12 | 1,470 | 1,470 | 1,460 | 1,469 | -1 | -0.1% | 5,200 |
| 2022/08/10 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 5,400 |
| 2022/08/09 | 1,470 | 1,470 | 1,462 | 1,470 | -5 | -0.3% | 5,500 |
| 2022/08/08 | 1,470 | 1,475 | 1,464 | 1,475 | ±0 | ±0% | 9,000 |
| 2022/08/05 | 1,480 | 1,480 | 1,466 | 1,475 | -5 | -0.3% | 5,400 |
| 2022/08/04 | 1,483 | 1,483 | 1,466 | 1,480 | +7 | +0.5% | 2,900 |
| 2022/08/03 | 1,479 | 1,479 | 1,464 | 1,473 | -2 | -0.1% | 4,200 |
| 2022/08/02 | 1,482 | 1,482 | 1,460 | 1,475 | +7 | +0.5% | 5,300 |
| 2022/08/01 | 1,501 | 1,501 | 1,466 | 1,468 | -40 | -2.7% | 20,300 |
| 2022/07/29 | 1,501 | 1,510 | 1,500 | 1,508 | +4 | +0.3% | 4,400 |
| 2022/07/28 | 1,514 | 1,514 | 1,500 | 1,504 | -7 | -0.5% | 4,200 |
| 2022/07/27 | 1,508 | 1,512 | 1,501 | 1,511 | +6 | +0.4% | 3,100 |
| 2022/07/26 | 1,520 | 1,520 | 1,501 | 1,505 | -15 | -1% | 4,700 |
| 2022/07/25 | 1,510 | 1,520 | 1,498 | 1,520 | +10 | +0.7% | 11,500 |
| 2022/07/22 | 1,509 | 1,510 | 1,501 | 1,510 | ±0 | ±0% | 4,000 |
| 2022/07/21 | 1,508 | 1,512 | 1,500 | 1,510 | +7 | +0.5% | 5,100 |
| 2022/07/20 | 1,521 | 1,521 | 1,498 | 1,503 | -14 | -0.9% | 11,500 |
| 2022/07/19 | 1,515 | 1,517 | 1,505 | 1,517 | +8 | +0.5% | 5,300 |
| 2022/07/15 | 1,508 | 1,509 | 1,496 | 1,509 | +9 | +0.6% | 6,200 |
| 2022/07/14 | 1,491 | 1,500 | 1,491 | 1,500 | ±0 | ±0% | 4,800 |
| 2022/07/13 | 1,498 | 1,501 | 1,493 | 1,500 | +5 | +0.3% | 3,900 |
| 2022/07/12 | 1,498 | 1,498 | 1,491 | 1,495 | +2 | +0.1% | 1,800 |
| 2022/07/11 | 1,500 | 1,500 | 1,490 | 1,493 | +8 | +0.5% | 2,300 |
| 2022/07/08 | 1,498 | 1,500 | 1,485 | 1,485 | -10 | -0.7% | 5,700 |
| 2022/07/07 | 1,498 | 1,499 | 1,489 | 1,495 | ±0 | ±0% | 4,000 |
| 2022/07/06 | 1,497 | 1,497 | 1,484 | 1,495 | ±0 | ±0% | 3,200 |
| 2022/07/05 | 1,493 | 1,495 | 1,486 | 1,495 | +7 | +0.5% | 2,000 |
| 2022/07/04 | 1,495 | 1,495 | 1,482 | 1,488 | +7 | +0.5% | 3,100 |
| 2022/07/01 | 1,498 | 1,499 | 1,481 | 1,481 | -9 | -0.6% | 5,100 |
| 2022/06/30 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 7,100 |
| 2022/06/29 | 1,494 | 1,500 | 1,484 | 1,500 | +17 | +1.1% | 4,800 |
| 2022/06/28 | 1,480 | 1,483 | 1,468 | 1,483 | +16 | +1.1% | 5,000 |
| 2022/06/27 | 1,470 | 1,470 | 1,451 | 1,467 | +17 | +1.2% | 7,200 |
| 2022/06/24 | 1,444 | 1,455 | 1,440 | 1,450 | +6 | +0.4% | 9,200 |
| 2022/06/23 | 1,439 | 1,444 | 1,433 | 1,444 | +4 | +0.3% | 6,800 |
| 2022/06/22 | 1,441 | 1,442 | 1,430 | 1,440 | +1 | +0.1% | 4,200 |
| 2022/06/21 | 1,437 | 1,439 | 1,425 | 1,439 | +13 | +0.9% | 5,100 |
| 2022/06/20 | 1,442 | 1,445 | 1,425 | 1,426 | -16 | -1.1% | 6,200 |
| 2022/06/17 | 1,430 | 1,442 | 1,424 | 1,442 | -8 | -0.6% | 5,800 |
| 2022/06/16 | 1,464 | 1,464 | 1,436 | 1,450 | -13 | -0.9% | 11,900 |
551～
600
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
