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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,994 | 1,999 | 1,984 | 1,999 | +9 | +0.5% | 5,000 |
| 2025/03/05 | 1,985 | 1,990 | 1,974 | 1,990 | +11 | +0.6% | 4,500 |
| 2025/03/04 | 1,957 | 1,980 | 1,955 | 1,979 | +7 | +0.4% | 5,300 |
| 2025/03/03 | 1,973 | 1,973 | 1,953 | 1,972 | +29 | +1.5% | 2,700 |
| 2025/02/28 | 1,950 | 1,950 | 1,927 | 1,943 | -10 | -0.5% | 4,500 |
| 2025/02/27 | 1,951 | 1,955 | 1,950 | 1,953 | -2 | -0.1% | 1,500 |
| 2025/02/26 | 1,951 | 1,955 | 1,947 | 1,955 | -7 | -0.4% | 1,800 |
| 2025/02/25 | 1,964 | 1,964 | 1,945 | 1,962 | +1 | +0.1% | 4,400 |
| 2025/02/21 | 1,960 | 1,961 | 1,950 | 1,961 | -21 | -1.1% | 4,500 |
| 2025/02/20 | 1,973 | 1,986 | 1,966 | 1,982 | +3 | +0.2% | 2,500 |
| 2025/02/19 | 1,975 | 1,979 | 1,956 | 1,979 | +4 | +0.2% | 3,700 |
| 2025/02/18 | 1,976 | 1,979 | 1,970 | 1,975 | -5 | -0.3% | 2,700 |
| 2025/02/17 | 1,980 | 1,984 | 1,971 | 1,980 | +5 | +0.3% | 3,100 |
| 2025/02/14 | 1,981 | 1,981 | 1,970 | 1,975 | -5 | -0.3% | 3,200 |
| 2025/02/13 | 1,976 | 1,990 | 1,971 | 1,980 | +2 | +0.1% | 3,500 |
| 2025/02/12 | 1,980 | 1,980 | 1,963 | 1,978 | +5 | +0.3% | 3,600 |
| 2025/02/10 | 1,975 | 1,975 | 1,957 | 1,973 | +13 | +0.7% | 5,300 |
| 2025/02/07 | 1,960 | 1,972 | 1,956 | 1,960 | +5 | +0.3% | 3,200 |
| 2025/02/06 | 1,958 | 1,959 | 1,943 | 1,955 | -3 | -0.2% | 2,600 |
| 2025/02/05 | 1,959 | 1,959 | 1,928 | 1,958 | +21 | +1.1% | 6,800 |
| 2025/02/04 | 1,942 | 1,948 | 1,926 | 1,937 | +7 | +0.4% | 8,000 |
| 2025/02/03 | 1,936 | 1,936 | 1,915 | 1,930 | +10 | +0.5% | 14,900 |
| 2025/01/31 | 1,920 | 1,934 | 1,915 | 1,920 | +3 | +0.2% | 11,200 |
| 2025/01/30 | 1,914 | 1,923 | 1,914 | 1,917 | +3 | +0.2% | 4,500 |
| 2025/01/29 | 1,923 | 1,927 | 1,914 | 1,914 | -7 | -0.4% | 11,800 |
| 2025/01/28 | 1,915 | 1,925 | 1,902 | 1,921 | +6 | +0.3% | 8,000 |
| 2025/01/27 | 1,932 | 1,932 | 1,915 | 1,915 | -5 | -0.3% | 7,700 |
| 2025/01/24 | 1,920 | 1,923 | 1,912 | 1,920 | -5 | -0.3% | 8,700 |
| 2025/01/23 | 1,924 | 1,929 | 1,917 | 1,925 | -1 | -0.1% | 4,700 |
| 2025/01/22 | 1,935 | 1,935 | 1,922 | 1,926 | -3 | -0.2% | 2,200 |
| 2025/01/21 | 1,919 | 1,929 | 1,915 | 1,929 | +10 | +0.5% | 3,600 |
| 2025/01/20 | 1,920 | 1,930 | 1,912 | 1,919 | -1 | -0.1% | 4,400 |
| 2025/01/17 | 1,920 | 1,924 | 1,908 | 1,920 | +3 | +0.2% | 2,100 |
| 2025/01/16 | 1,922 | 1,924 | 1,908 | 1,917 | -2 | -0.1% | 2,600 |
| 2025/01/15 | 1,922 | 1,933 | 1,908 | 1,919 | ±0 | ±0% | 4,800 |
| 2025/01/14 | 1,938 | 1,938 | 1,908 | 1,919 | +3 | +0.2% | 6,800 |
| 2025/01/10 | 1,927 | 1,928 | 1,908 | 1,916 | +5 | +0.3% | 4,300 |
| 2025/01/09 | 1,933 | 1,933 | 1,905 | 1,911 | -16 | -0.8% | 6,400 |
| 2025/01/08 | 1,967 | 1,969 | 1,908 | 1,927 | -23 | -1.2% | 7,600 |
| 2025/01/07 | 1,960 | 1,966 | 1,936 | 1,950 | +7 | +0.4% | 7,400 |
| 2025/01/06 | 1,912 | 1,943 | 1,911 | 1,943 | +39 | +2% | 13,500 |
| 2024/12/30 | 1,900 | 1,915 | 1,897 | 1,904 | +9 | +0.5% | 4,900 |
| 2024/12/27 | 1,905 | 1,911 | 1,891 | 1,895 | -5 | -0.3% | 4,100 |
| 2024/12/26 | 1,901 | 1,904 | 1,900 | 1,900 | +1 | +0.1% | 3,000 |
| 2024/12/25 | 1,900 | 1,906 | 1,896 | 1,899 | -1 | -0.1% | 4,900 |
| 2024/12/24 | 1,900 | 1,900 | 1,898 | 1,900 | -6 | -0.3% | 2,900 |
| 2024/12/23 | 1,909 | 1,910 | 1,893 | 1,906 | +6 | +0.3% | 4,800 |
| 2024/12/20 | 1,910 | 1,910 | 1,895 | 1,900 | -10 | -0.5% | 4,300 |
| 2024/12/19 | 1,896 | 1,910 | 1,896 | 1,910 | +10 | +0.5% | 2,500 |
| 2024/12/18 | 1,899 | 1,909 | 1,896 | 1,900 | -2 | -0.1% | 2,900 |
51～
100
件表示中 / 5198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 | 198,000円 | +7.8% | +6.6% | 3.64% | 16.19倍 | 1.76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 |
| 燦ＨＤ | 145,300円 | +93.9% | - | 1.94% | 7.25倍 | 0.80倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＴＭ | 157,500円 | +4.9% | +0.6% | 6.35% | 20.38倍 | 3.26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 |
| 山田コンサル | 157,500円 | +14.2% | -9.7% | 4.89% | 10.94倍 | 1.67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 |
| グリーンズ | 231,100円 | +19.6% | +13.9% | 1.51% | 7.04倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
