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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/02 | 1,684 | 1,712 | 1,684 | 1,709 | +19 | +1.1% | 2,700 |
| 2021/06/01 | 1,700 | 1,703 | 1,685 | 1,690 | -10 | -0.6% | 2,500 |
| 2021/05/31 | 1,685 | 1,700 | 1,685 | 1,700 | +16 | +1% | 3,300 |
| 2021/05/28 | 1,689 | 1,689 | 1,677 | 1,684 | +7 | +0.4% | 2,000 |
| 2021/05/27 | 1,700 | 1,700 | 1,677 | 1,677 | -20 | -1.2% | 1,700 |
| 2021/05/26 | 1,671 | 1,705 | 1,659 | 1,697 | +22 | +1.3% | 5,500 |
| 2021/05/25 | 1,673 | 1,675 | 1,662 | 1,675 | +3 | +0.2% | 4,000 |
| 2021/05/24 | 1,674 | 1,674 | 1,666 | 1,672 | +9 | +0.5% | 2,300 |
| 2021/05/21 | 1,669 | 1,669 | 1,660 | 1,663 | +2 | +0.1% | 1,300 |
| 2021/05/20 | 1,656 | 1,666 | 1,655 | 1,661 | +5 | +0.3% | 2,400 |
| 2021/05/19 | 1,656 | 1,663 | 1,655 | 1,656 | -1 | -0.1% | 2,700 |
| 2021/05/18 | 1,660 | 1,663 | 1,655 | 1,657 | +2 | +0.1% | 2,700 |
| 2021/05/17 | 1,697 | 1,697 | 1,655 | 1,655 | -28 | -1.7% | 3,900 |
| 2021/05/14 | 1,672 | 1,700 | 1,657 | 1,683 | +20 | +1.2% | 5,000 |
| 2021/05/13 | 1,656 | 1,679 | 1,656 | 1,663 | -7 | -0.4% | 7,500 |
1001～
1050
件表示中 / 5263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 | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90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 |
| クリーク＆リバ | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02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 |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21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
