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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 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 |
601～
650
件表示中 / 5170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 | 196,500円 | +10.2% | +13.6% | 3.56% | 16.96倍 | 1.88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 |
| 日本空調 | 90,800円 | +4.8% | +1.0% | 4.41% | 11.19倍 | 1.28倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| グリーンズ | 233,700円 | +14.2% | -8.9% | 1.16% | 9.33倍 | 2.87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 |
| シーティーエス | 74,000円 | +8.2% | +5.9% | 3.38% | 15.44倍 | 2.50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 |
| 山田コンサル | 153,200円 | -4.9% | +0.2% | 4.96% | 10.19倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
