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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,890 | 1,914 | 1,876 | 1,893 | +3 | +0.2% | 4,500 |
| 2024/09/06 | 1,905 | 1,905 | 1,871 | 1,890 | +1 | +0.1% | 6,600 |
| 2024/09/05 | 1,888 | 1,895 | 1,880 | 1,889 | +2 | +0.1% | 4,000 |
| 2024/09/04 | 1,875 | 1,890 | 1,873 | 1,887 | +2 | +0.1% | 4,400 |
| 2024/09/03 | 1,885 | 1,891 | 1,842 | 1,885 | ±0 | ±0% | 7,200 |
| 2024/09/02 | 1,899 | 1,899 | 1,879 | 1,885 | -17 | -0.9% | 2,700 |
| 2024/08/30 | 1,901 | 1,911 | 1,882 | 1,902 | +12 | +0.6% | 4,300 |
| 2024/08/29 | 1,889 | 1,899 | 1,880 | 1,890 | +2 | +0.1% | 2,200 |
| 2024/08/28 | 1,890 | 1,895 | 1,886 | 1,888 | +1 | +0.1% | 2,100 |
| 2024/08/27 | 1,890 | 1,890 | 1,882 | 1,887 | +2 | +0.1% | 1,500 |
| 2024/08/26 | 1,886 | 1,901 | 1,885 | 1,885 | -7 | -0.4% | 2,600 |
| 2024/08/23 | 1,898 | 1,898 | 1,882 | 1,892 | -1 | -0.1% | 3,100 |
| 2024/08/22 | 1,893 | 1,893 | 1,875 | 1,893 | ±0 | ±0% | 2,300 |
| 2024/08/21 | 1,871 | 1,897 | 1,868 | 1,893 | +13 | +0.7% | 3,500 |
| 2024/08/20 | 1,870 | 1,904 | 1,870 | 1,880 | -13 | -0.7% | 5,400 |
| 2024/08/19 | 1,893 | 1,920 | 1,876 | 1,893 | -28 | -1.5% | 8,800 |
| 2024/08/16 | 1,928 | 1,928 | 1,904 | 1,921 | +3 | +0.2% | 4,400 |
| 2024/08/15 | 1,914 | 1,919 | 1,883 | 1,918 | +9 | +0.5% | 2,500 |
| 2024/08/14 | 1,935 | 1,935 | 1,873 | 1,909 | -10 | -0.5% | 5,000 |
| 2024/08/13 | 1,925 | 1,925 | 1,900 | 1,919 | +16 | +0.8% | 3,100 |
| 2024/08/09 | 1,914 | 1,914 | 1,881 | 1,903 | +17 | +0.9% | 2,400 |
| 2024/08/08 | 1,918 | 1,926 | 1,883 | 1,886 | -14 | -0.7% | 3,700 |
| 2024/08/07 | 1,888 | 1,931 | 1,860 | 1,900 | +2 | +0.1% | 4,600 |
| 2024/08/06 | 1,899 | 1,899 | 1,811 | 1,898 | +183 | +10.7% | 11,600 |
| 2024/08/05 | 1,901 | 1,901 | 1,651 | 1,715 | -202 | -10.5% | 26,100 |
| 2024/08/02 | 2,019 | 2,020 | 1,896 | 1,917 | -62 | -3.1% | 17,700 |
| 2024/08/01 | 2,010 | 2,015 | 1,930 | 1,979 | -19 | -1% | 10,300 |
| 2024/07/31 | 1,907 | 2,000 | 1,906 | 1,998 | -12 | -0.6% | 6,400 |
| 2024/07/30 | 1,995 | 2,010 | 1,978 | 2,010 | ±0 | ±0% | 2,900 |
| 2024/07/29 | 2,004 | 2,010 | 1,984 | 2,010 | +14 | +0.7% | 2,400 |
| 2024/07/26 | 2,000 | 2,010 | 1,971 | 1,996 | -8 | -0.4% | 6,600 |
| 2024/07/25 | 2,021 | 2,021 | 1,971 | 2,004 | +23 | +1.2% | 11,300 |
| 2024/07/24 | 2,015 | 2,015 | 1,964 | 1,981 | +6 | +0.3% | 2,900 |
| 2024/07/23 | 1,998 | 2,030 | 1,950 | 1,975 | +9 | +0.5% | 19,700 |
| 2024/07/22 | 1,950 | 1,969 | 1,950 | 1,966 | +37 | +1.9% | 2,600 |
| 2024/07/19 | 1,943 | 1,943 | 1,920 | 1,929 | -12 | -0.6% | 2,400 |
| 2024/07/18 | 1,950 | 1,989 | 1,939 | 1,941 | -12 | -0.6% | 4,300 |
| 2024/07/17 | 1,972 | 1,990 | 1,951 | 1,953 | -17 | -0.9% | 5,500 |
| 2024/07/16 | 1,948 | 1,980 | 1,934 | 1,970 | +36 | +1.9% | 5,400 |
| 2024/07/12 | 1,925 | 1,936 | 1,918 | 1,934 | +19 | +1% | 5,900 |
| 2024/07/11 | 1,918 | 1,918 | 1,900 | 1,915 | +5 | +0.3% | 4,700 |
| 2024/07/10 | 1,922 | 1,925 | 1,902 | 1,910 | -4 | -0.2% | 4,600 |
| 2024/07/09 | 1,923 | 1,935 | 1,900 | 1,914 | -6 | -0.3% | 16,300 |
| 2024/07/08 | 1,920 | 1,920 | 1,911 | 1,920 | +1 | +0.1% | 3,100 |
| 2024/07/05 | 1,924 | 1,924 | 1,910 | 1,919 | -1 | -0.1% | 2,500 |
| 2024/07/04 | 1,927 | 1,927 | 1,915 | 1,920 | +3 | +0.2% | 3,700 |
| 2024/07/03 | 1,923 | 1,923 | 1,908 | 1,917 | +2 | +0.1% | 5,800 |
| 2024/07/02 | 1,920 | 1,931 | 1,910 | 1,915 | +1 | +0.1% | 5,700 |
| 2024/07/01 | 1,919 | 1,920 | 1,910 | 1,914 | -1 | -0.1% | 1,600 |
| 2024/06/28 | 1,914 | 1,915 | 1,909 | 1,915 | +2 | +0.1% | 3,400 |
51～
100
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
