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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,262 | 1,269 | 1,258 | 1,262 | -3 | -0.2% | 11,200 |
| 2017/12/05 | 1,267 | 1,270 | 1,262 | 1,265 | -5 | -0.4% | 3,400 |
| 2017/12/04 | 1,273 | 1,273 | 1,261 | 1,270 | -2 | -0.2% | 8,700 |
| 2017/12/01 | 1,270 | 1,274 | 1,266 | 1,272 | +9 | +0.7% | 6,500 |
| 2017/11/30 | 1,265 | 1,268 | 1,258 | 1,263 | -5 | -0.4% | 8,000 |
| 2017/11/29 | 1,258 | 1,269 | 1,258 | 1,268 | +10 | +0.8% | 6,000 |
| 2017/11/28 | 1,262 | 1,269 | 1,257 | 1,258 | -7 | -0.6% | 9,400 |
| 2017/11/27 | 1,258 | 1,277 | 1,258 | 1,265 | -9 | -0.7% | 11,700 |
| 2017/11/24 | 1,280 | 1,280 | 1,268 | 1,274 | -3 | -0.2% | 7,800 |
| 2017/11/22 | 1,271 | 1,285 | 1,271 | 1,277 | +6 | +0.5% | 6,500 |
| 2017/11/21 | 1,285 | 1,285 | 1,270 | 1,271 | -12 | -0.9% | 8,800 |
| 2017/11/20 | 1,276 | 1,290 | 1,275 | 1,283 | +12 | +0.9% | 6,500 |
| 2017/11/17 | 1,261 | 1,285 | 1,261 | 1,271 | +20 | +1.6% | 10,200 |
| 2017/11/16 | 1,235 | 1,254 | 1,235 | 1,251 | +23 | +1.9% | 7,000 |
| 2017/11/15 | 1,280 | 1,280 | 1,227 | 1,228 | -52 | -4.1% | 26,500 |
| 2017/11/14 | 1,281 | 1,290 | 1,261 | 1,280 | +6 | +0.5% | 12,200 |
| 2017/11/13 | 1,323 | 1,323 | 1,274 | 1,274 | -41 | -3.1% | 16,500 |
| 2017/11/10 | 1,307 | 1,315 | 1,307 | 1,315 | +2 | +0.2% | 4,900 |
| 2017/11/09 | 1,315 | 1,329 | 1,311 | 1,313 | -2 | -0.2% | 11,700 |
| 2017/11/08 | 1,309 | 1,315 | 1,309 | 1,315 | -1 | -0.1% | 7,200 |
| 2017/11/07 | 1,318 | 1,328 | 1,304 | 1,316 | -14 | -1.1% | 17,000 |
| 2017/11/06 | 1,344 | 1,344 | 1,319 | 1,330 | -10 | -0.7% | 9,000 |
| 2017/11/02 | 1,330 | 1,340 | 1,314 | 1,340 | +7 | +0.5% | 11,800 |
| 2017/11/01 | 1,360 | 1,360 | 1,324 | 1,333 | -26 | -1.9% | 19,100 |
| 2017/10/31 | 1,330 | 1,359 | 1,330 | 1,359 | +31 | +2.3% | 41,300 |
| 2017/10/30 | 1,292 | 1,330 | 1,288 | 1,328 | +40 | +3.1% | 43,500 |
| 2017/10/27 | 1,289 | 1,292 | 1,284 | 1,288 | +5 | +0.4% | 8,600 |
| 2017/10/26 | 1,275 | 1,289 | 1,273 | 1,283 | +3 | +0.2% | 9,300 |
| 2017/10/25 | 1,280 | 1,294 | 1,279 | 1,280 | +3 | +0.2% | 10,800 |
| 2017/10/24 | 1,279 | 1,279 | 1,269 | 1,277 | +12 | +0.9% | 8,100 |
| 2017/10/23 | 1,256 | 1,272 | 1,256 | 1,265 | +15 | +1.2% | 9,000 |
| 2017/10/20 | 1,253 | 1,259 | 1,244 | 1,250 | -3 | -0.2% | 6,900 |
| 2017/10/19 | 1,263 | 1,265 | 1,253 | 1,253 | -11 | -0.9% | 7,800 |
| 2017/10/18 | 1,271 | 1,276 | 1,264 | 1,264 | -10 | -0.8% | 6,800 |
| 2017/10/17 | 1,286 | 1,287 | 1,274 | 1,274 | -11 | -0.9% | 9,300 |
| 2017/10/16 | 1,293 | 1,293 | 1,271 | 1,285 | +15 | +1.2% | 11,000 |
| 2017/10/13 | 1,287 | 1,289 | 1,266 | 1,270 | -3 | -0.2% | 6,700 |
| 2017/10/12 | 1,271 | 1,290 | 1,266 | 1,273 | +9 | +0.7% | 21,200 |
| 2017/10/11 | 1,247 | 1,268 | 1,245 | 1,264 | +18 | +1.4% | 14,600 |
| 2017/10/10 | 1,238 | 1,246 | 1,238 | 1,246 | +8 | +0.6% | 8,700 |
| 2017/10/06 | 1,240 | 1,240 | 1,236 | 1,238 | +4 | +0.3% | 7,400 |
| 2017/10/05 | 1,229 | 1,234 | 1,228 | 1,234 | +6 | +0.5% | 7,800 |
| 2017/10/04 | 1,239 | 1,239 | 1,228 | 1,228 | -7 | -0.6% | 9,900 |
| 2017/10/03 | 1,238 | 1,238 | 1,228 | 1,235 | +4 | +0.3% | 10,500 |
| 2017/10/02 | 1,231 | 1,236 | 1,229 | 1,231 | ±0 | ±0% | 10,900 |
| 2017/09/29 | 1,227 | 1,234 | 1,225 | 1,231 | +2 | +0.2% | 4,200 |
| 2017/09/28 | 1,235 | 1,235 | 1,226 | 1,229 | +4 | +0.3% | 6,300 |
| 2017/09/27 | 1,240 | 1,240 | 1,221 | 1,225 | -12 | -1% | 11,100 |
| 2017/09/26 | 1,247 | 1,247 | 1,229 | 1,237 | +1 | +0.1% | 6,100 |
| 2017/09/25 | 1,240 | 1,247 | 1,236 | 1,236 | -2 | -0.2% | 11,500 |
1701～
1750
件表示中 / 5081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 | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47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 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| アドベンチャ | 386,500円 | +4.5% | +38.9% | 0.52% | 22.11倍 | 2.60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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65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 |
市場注目の銘柄
チャート関連のコラム
