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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,050 | 2,050 | 1,971 | 1,996 | +32 | +1.6% | 12,200 |
| 2024/03/01 | 1,980 | 1,986 | 1,957 | 1,964 | -9 | -0.5% | 6,200 |
| 2024/02/29 | 1,978 | 1,987 | 1,970 | 1,973 | -4 | -0.2% | 4,500 |
| 2024/02/28 | 1,920 | 1,980 | 1,920 | 1,977 | +41 | +2.1% | 11,400 |
| 2024/02/27 | 1,943 | 1,948 | 1,920 | 1,936 | -7 | -0.4% | 7,000 |
| 2024/02/26 | 1,964 | 1,964 | 1,938 | 1,943 | +4 | +0.2% | 5,100 |
| 2024/02/22 | 1,958 | 1,958 | 1,932 | 1,939 | -13 | -0.7% | 3,800 |
| 2024/02/21 | 1,930 | 1,955 | 1,912 | 1,952 | +13 | +0.7% | 6,100 |
| 2024/02/20 | 1,969 | 1,969 | 1,932 | 1,939 | +9 | +0.5% | 4,400 |
| 2024/02/19 | 1,933 | 1,933 | 1,910 | 1,930 | +12 | +0.6% | 6,600 |
| 2024/02/16 | 1,920 | 1,922 | 1,904 | 1,918 | -4 | -0.2% | 9,600 |
| 2024/02/15 | 1,958 | 1,958 | 1,922 | 1,922 | -22 | -1.1% | 5,200 |
| 2024/02/14 | 1,956 | 1,958 | 1,936 | 1,944 | -12 | -0.6% | 6,500 |
| 2024/02/13 | 1,979 | 1,979 | 1,950 | 1,956 | +7 | +0.4% | 9,900 |
| 2024/02/09 | 1,946 | 1,953 | 1,937 | 1,949 | +24 | +1.2% | 4,400 |
| 2024/02/08 | 1,950 | 1,950 | 1,925 | 1,925 | -12 | -0.6% | 3,600 |
| 2024/02/07 | 1,936 | 1,944 | 1,922 | 1,937 | +1 | +0.1% | 5,100 |
| 2024/02/06 | 1,956 | 1,956 | 1,928 | 1,936 | +20 | +1% | 5,900 |
| 2024/02/05 | 1,953 | 1,953 | 1,907 | 1,916 | +23 | +1.2% | 9,500 |
| 2024/02/02 | 1,900 | 1,902 | 1,860 | 1,893 | +9 | +0.5% | 9,800 |
| 2024/02/01 | 1,882 | 1,894 | 1,866 | 1,884 | -6 | -0.3% | 10,200 |
| 2024/01/31 | 1,870 | 1,904 | 1,870 | 1,890 | -40 | -2.1% | 19,700 |
| 2024/01/30 | 1,907 | 1,930 | 1,901 | 1,930 | +33 | +1.7% | 9,300 |
| 2024/01/29 | 1,913 | 1,913 | 1,890 | 1,897 | -9 | -0.5% | 7,700 |
| 2024/01/26 | 1,911 | 1,911 | 1,894 | 1,906 | +4 | +0.2% | 4,400 |
| 2024/01/25 | 1,905 | 1,905 | 1,900 | 1,902 | -6 | -0.3% | 3,300 |
| 2024/01/24 | 1,900 | 1,908 | 1,894 | 1,908 | +8 | +0.4% | 3,300 |
| 2024/01/23 | 1,885 | 1,904 | 1,885 | 1,900 | +17 | +0.9% | 2,100 |
| 2024/01/22 | 1,909 | 1,909 | 1,883 | 1,883 | -7 | -0.4% | 5,200 |
| 2024/01/19 | 1,879 | 1,896 | 1,877 | 1,890 | +10 | +0.5% | 4,500 |
| 2024/01/18 | 1,899 | 1,899 | 1,865 | 1,880 | -5 | -0.3% | 4,600 |
| 2024/01/17 | 1,880 | 1,897 | 1,867 | 1,885 | +5 | +0.3% | 9,900 |
| 2024/01/16 | 1,890 | 1,890 | 1,873 | 1,880 | -1 | -0.1% | 2,500 |
| 2024/01/15 | 1,854 | 1,887 | 1,851 | 1,881 | -6 | -0.3% | 10,400 |
| 2024/01/12 | 1,890 | 1,892 | 1,885 | 1,887 | -3 | -0.2% | 4,100 |
| 2024/01/11 | 1,900 | 1,913 | 1,890 | 1,890 | -1 | -0.1% | 6,200 |
| 2024/01/10 | 1,900 | 1,920 | 1,891 | 1,891 | -8 | -0.4% | 8,900 |
| 2024/01/09 | 1,880 | 1,919 | 1,880 | 1,899 | +15 | +0.8% | 10,900 |
| 2024/01/05 | 1,872 | 1,888 | 1,860 | 1,884 | +12 | +0.6% | 7,200 |
| 2024/01/04 | 1,896 | 1,900 | 1,832 | 1,872 | +56 | +3.1% | 10,200 |
| 2023/12/29 | 1,823 | 1,828 | 1,801 | 1,816 | +7 | +0.4% | 5,500 |
| 2023/12/28 | 1,796 | 1,809 | 1,796 | 1,809 | +9 | +0.5% | 4,000 |
| 2023/12/27 | 1,813 | 1,813 | 1,800 | 1,800 | -6 | -0.3% | 2,500 |
| 2023/12/26 | 1,801 | 1,806 | 1,797 | 1,806 | +5 | +0.3% | 3,300 |
| 2023/12/25 | 1,815 | 1,821 | 1,801 | 1,801 | -12 | -0.7% | 5,100 |
| 2023/12/22 | 1,815 | 1,815 | 1,806 | 1,813 | +9 | +0.5% | 1,500 |
| 2023/12/21 | 1,819 | 1,821 | 1,800 | 1,804 | -15 | -0.8% | 5,000 |
| 2023/12/20 | 1,803 | 1,828 | 1,802 | 1,819 | +1 | +0.1% | 3,700 |
| 2023/12/19 | 1,803 | 1,818 | 1,803 | 1,818 | +1 | +0.1% | 2,000 |
| 2023/12/18 | 1,820 | 1,830 | 1,800 | 1,817 | +13 | +0.7% | 2,600 |
51～
100
件表示中 / 4952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 | 187,900円 | +10.2% | +13.6% | 3.73% | 16.21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 |
| ＩＮＦＯＲＩＣＨ | 348,000円 | +30.3% | +139.3% | 0.00% | 21.74倍 | 10.70倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| グリーンズ | 223,400円 | +7.9% | +26.0% | 1.03% | 7.39倍 | 3.70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 |
| ウェルビー | 108,600円 | - | - | - | - | 6.67倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
| アミューズ | 158,400円 | +9.5% | +1.3% | 2.53% | 75.14倍 | 0.78倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
