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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,905 | 1,911 | 1,900 | 1,909 | +4 | +0.2% | 1,600 |
| 2024/06/25 | 1,898 | 1,905 | 1,882 | 1,905 | +7 | +0.4% | 4,300 |
| 2024/06/24 | 1,886 | 1,898 | 1,883 | 1,898 | -2 | -0.1% | 2,200 |
| 2024/06/21 | 1,900 | 1,900 | 1,882 | 1,900 | -5 | -0.3% | 2,100 |
| 2024/06/20 | 1,894 | 1,910 | 1,894 | 1,905 | +18 | +1% | 2,300 |
| 2024/06/19 | 1,910 | 1,910 | 1,851 | 1,887 | -11 | -0.6% | 6,800 |
| 2024/06/18 | 1,900 | 1,900 | 1,888 | 1,898 | -15 | -0.8% | 1,400 |
| 2024/06/17 | 1,884 | 1,913 | 1,880 | 1,913 | +13 | +0.7% | 4,200 |
| 2024/06/14 | 1,914 | 1,914 | 1,887 | 1,900 | -14 | -0.7% | 1,800 |
| 2024/06/13 | 1,914 | 1,919 | 1,899 | 1,914 | ±0 | ±0% | 2,500 |
| 2024/06/12 | 1,914 | 1,914 | 1,901 | 1,914 | +4 | +0.2% | 2,300 |
| 2024/06/11 | 1,912 | 1,920 | 1,892 | 1,910 | -2 | -0.1% | 2,700 |
| 2024/06/10 | 1,899 | 1,913 | 1,899 | 1,912 | +2 | +0.1% | 3,300 |
| 2024/06/07 | 1,915 | 1,915 | 1,902 | 1,910 | +6 | +0.3% | 3,400 |
| 2024/06/06 | 1,905 | 1,905 | 1,879 | 1,904 | +5 | +0.3% | 4,000 |
| 2024/06/05 | 1,900 | 1,900 | 1,876 | 1,899 | +7 | +0.4% | 4,800 |
| 2024/06/04 | 1,868 | 1,892 | 1,853 | 1,892 | +24 | +1.3% | 8,700 |
| 2024/06/03 | 1,879 | 1,879 | 1,868 | 1,868 | -1 | -0.1% | 2,500 |
| 2024/05/31 | 1,862 | 1,869 | 1,856 | 1,869 | +1 | +0.1% | 2,600 |
| 2024/05/30 | 1,865 | 1,873 | 1,859 | 1,868 | -6 | -0.3% | 2,300 |
| 2024/05/29 | 1,874 | 1,874 | 1,865 | 1,874 | -4 | -0.2% | 1,100 |
| 2024/05/28 | 1,898 | 1,898 | 1,860 | 1,878 | -20 | -1.1% | 3,000 |
| 2024/05/27 | 1,899 | 1,906 | 1,878 | 1,898 | +21 | +1.1% | 2,800 |
| 2024/05/24 | 1,863 | 1,878 | 1,860 | 1,877 | +11 | +0.6% | 3,400 |
| 2024/05/23 | 1,879 | 1,879 | 1,859 | 1,866 | -4 | -0.2% | 2,800 |
| 2024/05/22 | 1,878 | 1,878 | 1,868 | 1,870 | -1 | -0.1% | 1,700 |
| 2024/05/21 | 1,875 | 1,880 | 1,870 | 1,871 | -14 | -0.7% | 3,700 |
| 2024/05/20 | 1,875 | 1,895 | 1,870 | 1,885 | +10 | +0.5% | 4,500 |
| 2024/05/17 | 1,908 | 1,908 | 1,873 | 1,875 | -13 | -0.7% | 2,200 |
| 2024/05/16 | 1,922 | 1,922 | 1,860 | 1,888 | -35 | -1.8% | 6,800 |
| 2024/05/15 | 1,925 | 1,925 | 1,910 | 1,923 | -1 | -0.1% | 1,700 |
| 2024/05/14 | 1,937 | 1,937 | 1,910 | 1,924 | -1 | -0.1% | 2,200 |
| 2024/05/13 | 1,929 | 1,929 | 1,917 | 1,925 | +10 | +0.5% | 1,500 |
| 2024/05/10 | 1,937 | 1,937 | 1,909 | 1,915 | -21 | -1.1% | 8,300 |
| 2024/05/09 | 1,974 | 1,974 | 1,919 | 1,936 | +2 | +0.1% | 6,500 |
| 2024/05/08 | 1,944 | 1,950 | 1,911 | 1,934 | +4 | +0.2% | 4,300 |
| 2024/05/07 | 1,982 | 1,982 | 1,907 | 1,930 | +28 | +1.5% | 7,900 |
| 2024/05/02 | 1,902 | 1,902 | 1,890 | 1,902 | +4 | +0.2% | 1,900 |
| 2024/05/01 | 1,870 | 1,898 | 1,870 | 1,898 | +2 | +0.1% | 1,700 |
| 2024/04/30 | 1,898 | 1,898 | 1,877 | 1,896 | +21 | +1.1% | 2,400 |
| 2024/04/26 | 1,879 | 1,879 | 1,856 | 1,875 | +2 | +0.1% | 4,500 |
| 2024/04/25 | 1,906 | 1,906 | 1,873 | 1,873 | -30 | -1.6% | 2,700 |
| 2024/04/24 | 1,894 | 1,903 | 1,890 | 1,903 | +11 | +0.6% | 1,700 |
| 2024/04/23 | 1,916 | 1,916 | 1,855 | 1,892 | -5 | -0.3% | 5,000 |
| 2024/04/22 | 1,900 | 1,900 | 1,895 | 1,897 | -3 | -0.2% | 1,500 |
| 2024/04/19 | 1,927 | 1,927 | 1,890 | 1,900 | -27 | -1.4% | 6,100 |
| 2024/04/18 | 1,924 | 1,938 | 1,912 | 1,927 | +3 | +0.2% | 2,500 |
| 2024/04/17 | 1,933 | 1,950 | 1,906 | 1,924 | +12 | +0.6% | 4,500 |
| 2024/04/16 | 1,939 | 1,940 | 1,901 | 1,912 | -23 | -1.2% | 5,800 |
| 2024/04/15 | 1,946 | 1,946 | 1,924 | 1,935 | +5 | +0.3% | 2,500 |
101～
150
件表示中 / 5080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 | 191,200円 | +10.2% | +13.6% | 3.66% | 16.50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 |
| ＭＳＯＬ | 188,600円 | +33.5% | - | 1.36% | 15.84倍 | 6.84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 |
| ＵＮＩＴＥＤ | 77,500円 | -25.2% | -58.6% | 6.19% | 26.48倍 | 1.38倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| アドベンチャ | 384,000円 | +4.5% | +38.9% | 0.52% | 21.97倍 | 2.58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 |
| ケアネット | 65,300円 | +13.3% | -10.8% | 1.84% | 18.88倍 | 2.50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
