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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,448 | 1,455 | 1,436 | 1,449 | +2 | +0.1% | 16,800 |
| 2022/03/24 | 1,451 | 1,455 | 1,436 | 1,447 | -10 | -0.7% | 11,800 |
| 2022/03/23 | 1,460 | 1,460 | 1,441 | 1,457 | -3 | -0.2% | 15,900 |
| 2022/03/22 | 1,429 | 1,460 | 1,424 | 1,460 | +31 | +2.2% | 31,900 |
| 2022/03/18 | 1,432 | 1,432 | 1,410 | 1,429 | +14 | +1% | 15,300 |
| 2022/03/17 | 1,417 | 1,421 | 1,405 | 1,415 | +1 | +0.1% | 12,100 |
| 2022/03/16 | 1,420 | 1,436 | 1,398 | 1,414 | +7 | +0.5% | 21,700 |
| 2022/03/15 | 1,440 | 1,440 | 1,407 | 1,407 | -34 | -2.4% | 13,100 |
| 2022/03/14 | 1,415 | 1,443 | 1,415 | 1,441 | +31 | +2.2% | 17,500 |
| 2022/03/11 | 1,390 | 1,410 | 1,386 | 1,410 | +20 | +1.4% | 18,000 |
| 2022/03/10 | 1,399 | 1,400 | 1,388 | 1,390 | +14 | +1% | 12,800 |
| 2022/03/09 | 1,380 | 1,391 | 1,375 | 1,376 | -2 | -0.1% | 8,400 |
| 2022/03/08 | 1,380 | 1,393 | 1,371 | 1,378 | -3 | -0.2% | 18,400 |
| 2022/03/07 | 1,392 | 1,392 | 1,367 | 1,381 | -6 | -0.4% | 21,000 |
| 2022/03/04 | 1,387 | 1,387 | 1,378 | 1,387 | ±0 | ±0% | 17,100 |
| 2022/03/03 | 1,373 | 1,389 | 1,366 | 1,387 | +27 | +2% | 23,200 |
| 2022/03/02 | 1,361 | 1,367 | 1,356 | 1,360 | -8 | -0.6% | 15,600 |
| 2022/03/01 | 1,364 | 1,388 | 1,357 | 1,368 | +5 | +0.4% | 28,200 |
| 2022/02/28 | 1,360 | 1,363 | 1,351 | 1,363 | +3 | +0.2% | 16,200 |
| 2022/02/25 | 1,344 | 1,360 | 1,343 | 1,360 | +9 | +0.7% | 17,400 |
| 2022/02/24 | 1,349 | 1,354 | 1,342 | 1,351 | -4 | -0.3% | 35,300 |
| 2022/02/22 | 1,350 | 1,355 | 1,349 | 1,355 | +1 | +0.1% | 19,600 |
| 2022/02/21 | 1,354 | 1,358 | 1,348 | 1,354 | -5 | -0.4% | 30,500 |
| 2022/02/18 | 1,357 | 1,359 | 1,352 | 1,359 | -4 | -0.3% | 35,000 |
| 2022/02/17 | 1,361 | 1,364 | 1,360 | 1,363 | +2 | +0.1% | 19,300 |
| 2022/02/16 | 1,364 | 1,365 | 1,360 | 1,361 | +1 | +0.1% | 20,100 |
| 2022/02/15 | 1,360 | 1,365 | 1,359 | 1,360 | ±0 | ±0% | 27,400 |
| 2022/02/14 | 1,363 | 1,364 | 1,354 | 1,360 | -1 | -0.1% | 35,800 |
| 2022/02/10 | 1,360 | 1,366 | 1,351 | 1,361 | -41 | -2.9% | 157,000 |
| 2022/02/09 | 1,433 | 1,434 | 1,402 | 1,402 | -18 | -1.3% | 45,300 |
| 2022/02/08 | 1,433 | 1,434 | 1,410 | 1,420 | -42 | -2.9% | 41,500 |
| 2022/02/07 | 1,466 | 1,482 | 1,455 | 1,462 | -33 | -2.2% | 22,300 |
| 2022/02/04 | 1,501 | 1,501 | 1,473 | 1,495 | +5 | +0.3% | 6,100 |
| 2022/02/03 | 1,488 | 1,498 | 1,486 | 1,490 | ±0 | ±0% | 10,600 |
| 2022/02/02 | 1,489 | 1,490 | 1,477 | 1,490 | +1 | +0.1% | 6,000 |
| 2022/02/01 | 1,500 | 1,506 | 1,476 | 1,489 | -1 | -0.1% | 13,900 |
| 2022/01/31 | 1,500 | 1,502 | 1,470 | 1,490 | +67 | +4.7% | 23,400 |
| 2022/01/28 | 1,435 | 1,435 | 1,421 | 1,423 | -12 | -0.8% | 2,700 |
| 2022/01/27 | 1,440 | 1,440 | 1,419 | 1,435 | -5 | -0.3% | 2,800 |
| 2022/01/26 | 1,450 | 1,450 | 1,430 | 1,440 | -9 | -0.6% | 1,300 |
| 2022/01/25 | 1,453 | 1,453 | 1,420 | 1,449 | -4 | -0.3% | 3,100 |
| 2022/01/24 | 1,428 | 1,453 | 1,411 | 1,453 | +16 | +1.1% | 4,800 |
| 2022/01/21 | 1,435 | 1,437 | 1,426 | 1,437 | +2 | +0.1% | 1,500 |
| 2022/01/20 | 1,437 | 1,437 | 1,421 | 1,435 | -2 | -0.1% | 1,900 |
| 2022/01/19 | 1,422 | 1,437 | 1,418 | 1,437 | +4 | +0.3% | 2,800 |
| 2022/01/18 | 1,431 | 1,444 | 1,419 | 1,433 | +2 | +0.1% | 3,100 |
| 2022/01/17 | 1,442 | 1,442 | 1,425 | 1,431 | +4 | +0.3% | 2,400 |
| 2022/01/14 | 1,432 | 1,439 | 1,421 | 1,427 | -2 | -0.1% | 5,500 |
| 2022/01/13 | 1,435 | 1,440 | 1,428 | 1,429 | +2 | +0.1% | 1,600 |
| 2022/01/12 | 1,426 | 1,428 | 1,416 | 1,427 | +1 | +0.1% | 4,200 |
751～
800
件表示中 / 5177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 | 200,800円 | +10.2% | +13.6% | 3.49% | 17.33倍 | 1.92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 |
| エフアンドエム | 211,500円 | +12.2% | -14.7% | 1.89% | 23.04倍 | 2.58倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| グリーンズ | 235,600円 | +14.2% | -8.9% | 1.15% | 9.40倍 | 2.90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 |
| クリーク＆リバ | 141,100円 | +19.3% | +35.4% | 3.19% | 9.33倍 | 1.88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 |
| 山田コンサル | 162,900円 | +2.4% | +10.1% | 4.73% | 10.65倍 | 1.76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
