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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,328 | 1,328 | 1,323 | 1,324 | +4 | +0.3% | 1,400 |
| 2018/07/12 | 1,318 | 1,325 | 1,318 | 1,320 | +3 | +0.2% | 1,100 |
| 2018/07/11 | 1,332 | 1,332 | 1,315 | 1,317 | -19 | -1.4% | 1,200 |
| 2018/07/10 | 1,319 | 1,341 | 1,319 | 1,336 | +25 | +1.9% | 3,700 |
| 2018/07/09 | 1,300 | 1,311 | 1,298 | 1,311 | +13 | +1% | 3,900 |
| 2018/07/06 | 1,299 | 1,303 | 1,296 | 1,298 | ±0 | ±0% | 2,800 |
| 2018/07/05 | 1,292 | 1,301 | 1,280 | 1,298 | +4 | +0.3% | 8,800 |
| 2018/07/04 | 1,297 | 1,301 | 1,290 | 1,294 | -7 | -0.5% | 12,000 |
| 2018/07/03 | 1,302 | 1,302 | 1,287 | 1,301 | -1 | -0.1% | 9,300 |
| 2018/07/02 | 1,325 | 1,330 | 1,298 | 1,302 | -22 | -1.7% | 10,700 |
| 2018/06/29 | 1,305 | 1,330 | 1,266 | 1,324 | +19 | +1.5% | 19,600 |
| 2018/06/28 | 1,320 | 1,327 | 1,298 | 1,305 | -27 | -2% | 8,900 |
| 2018/06/27 | 1,321 | 1,339 | 1,321 | 1,332 | +12 | +0.9% | 1,600 |
| 2018/06/26 | 1,319 | 1,336 | 1,319 | 1,320 | -6 | -0.5% | 2,400 |
| 2018/06/25 | 1,345 | 1,345 | 1,326 | 1,326 | -15 | -1.1% | 2,800 |
| 2018/06/22 | 1,326 | 1,342 | 1,326 | 1,341 | ±0 | ±0% | 3,000 |
| 2018/06/21 | 1,331 | 1,341 | 1,315 | 1,341 | +2 | +0.1% | 9,200 |
| 2018/06/20 | 1,325 | 1,340 | 1,319 | 1,339 | +15 | +1.1% | 9,000 |
| 2018/06/19 | 1,360 | 1,361 | 1,324 | 1,324 | -38 | -2.8% | 13,000 |
| 2018/06/18 | 1,376 | 1,376 | 1,360 | 1,362 | -14 | -1% | 9,300 |
| 2018/06/15 | 1,375 | 1,385 | 1,375 | 1,376 | +3 | +0.2% | 4,500 |
| 2018/06/14 | 1,375 | 1,375 | 1,368 | 1,373 | -5 | -0.4% | 10,100 |
| 2018/06/13 | 1,380 | 1,389 | 1,378 | 1,378 | -5 | -0.4% | 11,100 |
| 2018/06/12 | 1,380 | 1,387 | 1,378 | 1,383 | +3 | +0.2% | 8,200 |
| 2018/06/11 | 1,380 | 1,385 | 1,378 | 1,380 | +2 | +0.1% | 5,400 |
| 2018/06/08 | 1,384 | 1,384 | 1,374 | 1,378 | -9 | -0.6% | 6,900 |
| 2018/06/07 | 1,388 | 1,396 | 1,385 | 1,387 | +2 | +0.1% | 3,800 |
| 2018/06/06 | 1,397 | 1,397 | 1,383 | 1,385 | -12 | -0.9% | 7,100 |
| 2018/06/05 | 1,392 | 1,403 | 1,391 | 1,397 | +6 | +0.4% | 4,300 |
| 2018/06/04 | 1,396 | 1,401 | 1,390 | 1,391 | -9 | -0.6% | 7,900 |
| 2018/06/01 | 1,381 | 1,405 | 1,381 | 1,400 | +10 | +0.7% | 4,600 |
| 2018/05/31 | 1,389 | 1,397 | 1,386 | 1,390 | +5 | +0.4% | 4,600 |
| 2018/05/30 | 1,382 | 1,398 | 1,382 | 1,385 | -17 | -1.2% | 11,600 |
| 2018/05/29 | 1,412 | 1,418 | 1,402 | 1,402 | -22 | -1.5% | 4,500 |
| 2018/05/28 | 1,420 | 1,437 | 1,411 | 1,424 | -5 | -0.3% | 4,500 |
| 2018/05/25 | 1,435 | 1,435 | 1,423 | 1,429 | -6 | -0.4% | 7,300 |
| 2018/05/24 | 1,438 | 1,438 | 1,426 | 1,435 | -3 | -0.2% | 6,500 |
| 2018/05/23 | 1,439 | 1,443 | 1,431 | 1,438 | +4 | +0.3% | 7,600 |
| 2018/05/22 | 1,431 | 1,438 | 1,430 | 1,434 | +4 | +0.3% | 5,200 |
| 2018/05/21 | 1,435 | 1,435 | 1,430 | 1,430 | -4 | -0.3% | 2,200 |
| 2018/05/18 | 1,440 | 1,440 | 1,430 | 1,434 | -1 | -0.1% | 6,400 |
| 2018/05/17 | 1,434 | 1,442 | 1,425 | 1,435 | +1 | +0.1% | 7,700 |
| 2018/05/16 | 1,446 | 1,446 | 1,420 | 1,434 | +5 | +0.3% | 12,400 |
| 2018/05/15 | 1,445 | 1,445 | 1,420 | 1,429 | -10 | -0.7% | 9,200 |
| 2018/05/14 | 1,435 | 1,446 | 1,428 | 1,439 | +19 | +1.3% | 23,500 |
| 2018/05/11 | 1,408 | 1,422 | 1,408 | 1,420 | +11 | +0.8% | 7,500 |
| 2018/05/10 | 1,400 | 1,411 | 1,385 | 1,409 | +8 | +0.6% | 13,600 |
| 2018/05/09 | 1,401 | 1,417 | 1,389 | 1,401 | -2 | -0.1% | 15,500 |
| 2018/05/08 | 1,433 | 1,466 | 1,380 | 1,403 | -28 | -2% | 52,900 |
| 2018/05/07 | 1,449 | 1,449 | 1,429 | 1,431 | +3 | +0.2% | 9,900 |
1651～
1700
件表示中 / 5179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 | 207,900円 | +10.2% | +13.6% | 3.37% | 17.95倍 | 1.99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 | 148,300円 | +19.3% | +35.4% | 3.03% | 9.80倍 | 1.98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 |
| シーティーエス | 81,100円 | +8.2% | +5.9% | 3.08% | 16.92倍 | 2.74倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| 山田コンサル | 166,200円 | +2.4% | +10.1% | 4.63% | 10.87倍 | 1.79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 |
| ＫＮＴＣＴ | 118,100円 | +11.6% | -6.0% | 0.00% | 4.30倍 | 8.81倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
