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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/17 | 1,911 | 1,911 | 1,895 | 1,902 | +2 | +0.1% | 1,400 |
| 2024/12/16 | 1,910 | 1,910 | 1,898 | 1,900 | -8 | -0.4% | 7,600 |
| 2024/12/13 | 1,913 | 1,913 | 1,901 | 1,908 | -2 | -0.1% | 3,500 |
| 2024/12/12 | 1,914 | 1,918 | 1,910 | 1,910 | -8 | -0.4% | 1,700 |
| 2024/12/11 | 1,920 | 1,920 | 1,916 | 1,918 | +1 | +0.1% | 600 |
| 2024/12/10 | 1,921 | 1,921 | 1,911 | 1,917 | -2 | -0.1% | 6,300 |
| 2024/12/09 | 1,919 | 1,920 | 1,912 | 1,919 | +1 | +0.1% | 2,600 |
| 2024/12/06 | 1,915 | 1,918 | 1,908 | 1,918 | +5 | +0.3% | 2,100 |
| 2024/12/05 | 1,920 | 1,920 | 1,905 | 1,913 | -5 | -0.3% | 2,000 |
| 2024/12/04 | 1,918 | 1,918 | 1,906 | 1,918 | +13 | +0.7% | 4,900 |
| 2024/12/03 | 1,899 | 1,906 | 1,891 | 1,905 | +14 | +0.7% | 4,500 |
| 2024/12/02 | 1,899 | 1,900 | 1,890 | 1,891 | -4 | -0.2% | 1,500 |
| 2024/11/29 | 1,900 | 1,905 | 1,876 | 1,895 | -10 | -0.5% | 2,900 |
| 2024/11/28 | 1,907 | 1,907 | 1,905 | 1,905 | +4 | +0.2% | 600 |
| 2024/11/27 | 1,908 | 1,910 | 1,899 | 1,901 | +1 | +0.1% | 2,600 |
| 2024/11/26 | 1,908 | 1,910 | 1,900 | 1,900 | -7 | -0.4% | 1,300 |
| 2024/11/25 | 1,914 | 1,914 | 1,905 | 1,907 | -1 | -0.1% | 2,400 |
| 2024/11/22 | 1,912 | 1,915 | 1,901 | 1,908 | -4 | -0.2% | 2,800 |
101～
150
件表示中 / 5230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 | 203,800円 | +7.8% | +6.6% | 3.53% | 16.67倍 | 1.81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 |
| フィットイージ | 209,100円 | +37.9% | +39.4% | 1.15% | 22.45倍 | 9.82倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| コンヴァノ | 765,000円 | +116.0% | +681.3% | 0.00% | 50.71倍 | 19.03倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
