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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,604 | 1,608 | 1,560 | 1,586 | -16 | -1% | 6,600 |
| 2021/08/13 | 1,615 | 1,615 | 1,602 | 1,602 | -13 | -0.8% | 3,300 |
| 2021/08/12 | 1,616 | 1,616 | 1,615 | 1,615 | -1 | -0.1% | 900 |
| 2021/08/11 | 1,627 | 1,631 | 1,616 | 1,616 | -10 | -0.6% | 1,100 |
| 2021/08/10 | 1,600 | 1,652 | 1,594 | 1,626 | +27 | +1.7% | 13,700 |
| 2021/08/06 | 1,625 | 1,625 | 1,599 | 1,599 | -31 | -1.9% | 7,900 |
| 2021/08/05 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 200 |
| 2021/08/04 | 1,638 | 1,638 | 1,622 | 1,625 | -10 | -0.6% | 1,400 |
| 2021/08/03 | 1,633 | 1,640 | 1,633 | 1,635 | +2 | +0.1% | 1,000 |
| 2021/08/02 | 1,649 | 1,649 | 1,632 | 1,633 | -19 | -1.2% | 2,900 |
| 2021/07/30 | 1,634 | 1,660 | 1,632 | 1,652 | -45 | -2.7% | 8,400 |
| 2021/07/29 | 1,693 | 1,697 | 1,676 | 1,697 | +26 | +1.6% | 6,500 |
| 2021/07/28 | 1,701 | 1,705 | 1,671 | 1,671 | -39 | -2.3% | 5,400 |
| 2021/07/27 | 1,654 | 1,740 | 1,654 | 1,710 | +56 | +3.4% | 14,500 |
| 2021/07/26 | 1,675 | 1,675 | 1,652 | 1,654 | -10 | -0.6% | 3,700 |
| 2021/07/21 | 1,682 | 1,684 | 1,660 | 1,664 | +12 | +0.7% | 6,200 |
| 2021/07/20 | 1,669 | 1,680 | 1,652 | 1,652 | -19 | -1.1% | 6,200 |
| 2021/07/19 | 1,671 | 1,674 | 1,667 | 1,671 | -5 | -0.3% | 2,500 |
| 2021/07/16 | 1,667 | 1,677 | 1,666 | 1,676 | +9 | +0.5% | 800 |
| 2021/07/15 | 1,678 | 1,678 | 1,666 | 1,667 | -3 | -0.2% | 400 |
| 2021/07/14 | 1,687 | 1,687 | 1,670 | 1,670 | -14 | -0.8% | 1,000 |
| 2021/07/13 | 1,666 | 1,688 | 1,660 | 1,684 | +18 | +1.1% | 2,500 |
| 2021/07/12 | 1,687 | 1,687 | 1,665 | 1,666 | -2 | -0.1% | 2,100 |
| 2021/07/09 | 1,660 | 1,668 | 1,650 | 1,668 | -1 | -0.1% | 4,300 |
| 2021/07/08 | 1,673 | 1,673 | 1,659 | 1,669 | +4 | +0.2% | 1,300 |
| 2021/07/07 | 1,667 | 1,677 | 1,665 | 1,665 | -4 | -0.2% | 1,700 |
| 2021/07/06 | 1,680 | 1,680 | 1,668 | 1,669 | -11 | -0.7% | 600 |
| 2021/07/05 | 1,660 | 1,714 | 1,660 | 1,680 | +21 | +1.3% | 6,200 |
| 2021/07/02 | 1,660 | 1,660 | 1,659 | 1,659 | -1 | -0.1% | 5,400 |
| 2021/07/01 | 1,660 | 1,665 | 1,659 | 1,660 | +1 | +0.1% | 500 |
| 2021/06/30 | 1,668 | 1,668 | 1,656 | 1,659 | +4 | +0.2% | 1,500 |
| 2021/06/29 | 1,665 | 1,665 | 1,655 | 1,655 | -8 | -0.5% | 2,700 |
| 2021/06/28 | 1,655 | 1,663 | 1,655 | 1,663 | +8 | +0.5% | 1,400 |
| 2021/06/25 | 1,663 | 1,663 | 1,650 | 1,655 | -14 | -0.8% | 4,200 |
| 2021/06/24 | 1,656 | 1,669 | 1,656 | 1,669 | +1 | +0.1% | 1,900 |
| 2021/06/23 | 1,656 | 1,669 | 1,653 | 1,668 | +13 | +0.8% | 3,100 |
| 2021/06/22 | 1,660 | 1,670 | 1,655 | 1,655 | ±0 | ±0% | 5,700 |
| 2021/06/21 | 1,670 | 1,670 | 1,655 | 1,655 | -22 | -1.3% | 3,400 |
| 2021/06/18 | 1,662 | 1,677 | 1,662 | 1,677 | +15 | +0.9% | 1,900 |
| 2021/06/17 | 1,679 | 1,679 | 1,662 | 1,662 | -14 | -0.8% | 2,100 |
| 2021/06/16 | 1,688 | 1,688 | 1,676 | 1,676 | -13 | -0.8% | 1,400 |
| 2021/06/15 | 1,680 | 1,689 | 1,680 | 1,689 | +9 | +0.5% | 1,500 |
| 2021/06/14 | 1,680 | 1,688 | 1,680 | 1,680 | ±0 | ±0% | 900 |
| 2021/06/11 | 1,685 | 1,699 | 1,678 | 1,680 | -2 | -0.1% | 2,700 |
| 2021/06/10 | 1,683 | 1,690 | 1,677 | 1,682 | -23 | -1.3% | 6,000 |
| 2021/06/09 | 1,723 | 1,723 | 1,703 | 1,705 | -8 | -0.5% | 1,700 |
| 2021/06/08 | 1,733 | 1,733 | 1,713 | 1,713 | -12 | -0.7% | 1,200 |
| 2021/06/07 | 1,740 | 1,740 | 1,720 | 1,725 | -5 | -0.3% | 1,700 |
| 2021/06/04 | 1,700 | 1,731 | 1,700 | 1,730 | +30 | +1.8% | 3,100 |
| 2021/06/03 | 1,739 | 1,739 | 1,699 | 1,700 | -9 | -0.5% | 1,500 |
901～
950
件表示中 / 5178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 | 202,700円 | +10.2% | +13.6% | 3.45% | 17.50倍 | 1.94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 | 213,400円 | +12.2% | -14.7% | 1.87% | 23.25倍 | 2.61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 |
| 山田コンサル | 166,700円 | +2.4% | +10.1% | 4.62% | 10.90倍 | 1.80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 |
| ＫＮＴＣＴ | 117,700円 | +11.6% | -6.0% | 0.00% | 4.29倍 | 8.78倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＩＴＭ | 151,000円 | +7.9% | +3.1% | 6.62% | 18.77倍 | 3.44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 |
市場注目の銘柄
チャート関連のコラム
