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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,314 | 1,314 | 1,303 | 1,310 | -4 | -0.3% | 12,300 |
| 2018/08/31 | 1,312 | 1,314 | 1,312 | 1,314 | +4 | +0.3% | 600 |
| 2018/08/30 | 1,325 | 1,325 | 1,310 | 1,310 | -22 | -1.7% | 6,800 |
| 2018/08/29 | 1,320 | 1,333 | 1,320 | 1,332 | +2 | +0.2% | 1,200 |
| 2018/08/28 | 1,330 | 1,330 | 1,319 | 1,330 | +13 | +1% | 3,500 |
| 2018/08/27 | 1,348 | 1,348 | 1,316 | 1,317 | +19 | +1.5% | 3,300 |
| 2018/08/24 | 1,300 | 1,315 | 1,298 | 1,298 | +1 | +0.1% | 2,800 |
| 2018/08/23 | 1,307 | 1,315 | 1,297 | 1,297 | -10 | -0.8% | 9,200 |
| 2018/08/22 | 1,295 | 1,307 | 1,292 | 1,307 | +8 | +0.6% | 5,200 |
| 2018/08/21 | 1,308 | 1,308 | 1,295 | 1,299 | -12 | -0.9% | 6,200 |
| 2018/08/20 | 1,311 | 1,312 | 1,309 | 1,311 | -9 | -0.7% | 1,800 |
| 2018/08/17 | 1,320 | 1,320 | 1,318 | 1,320 | +19 | +1.5% | 4,300 |
| 2018/08/16 | 1,315 | 1,315 | 1,300 | 1,301 | -14 | -1.1% | 7,400 |
| 2018/08/15 | 1,321 | 1,334 | 1,315 | 1,315 | -5 | -0.4% | 4,400 |
| 2018/08/14 | 1,335 | 1,350 | 1,315 | 1,320 | -15 | -1.1% | 21,400 |
| 2018/08/13 | 1,343 | 1,361 | 1,329 | 1,335 | -9 | -0.7% | 6,800 |
| 2018/08/10 | 1,360 | 1,360 | 1,341 | 1,344 | -22 | -1.6% | 7,600 |
| 2018/08/09 | 1,371 | 1,374 | 1,346 | 1,366 | -11 | -0.8% | 7,600 |
| 2018/08/08 | 1,380 | 1,393 | 1,367 | 1,377 | +11 | +0.8% | 12,600 |
| 2018/08/07 | 1,376 | 1,385 | 1,363 | 1,366 | -1 | -0.1% | 7,400 |
| 2018/08/06 | 1,382 | 1,382 | 1,362 | 1,367 | -14 | -1% | 8,900 |
| 2018/08/03 | 1,385 | 1,397 | 1,365 | 1,381 | +11 | +0.8% | 5,500 |
| 2018/08/02 | 1,387 | 1,387 | 1,361 | 1,370 | -14 | -1% | 6,300 |
| 2018/08/01 | 1,397 | 1,397 | 1,380 | 1,384 | -6 | -0.4% | 7,000 |
| 2018/07/31 | 1,400 | 1,406 | 1,363 | 1,390 | -10 | -0.7% | 12,200 |
| 2018/07/30 | 1,373 | 1,434 | 1,349 | 1,400 | +27 | +2% | 32,600 |
| 2018/07/27 | 1,365 | 1,373 | 1,353 | 1,373 | +25 | +1.9% | 10,700 |
| 2018/07/26 | 1,374 | 1,374 | 1,343 | 1,348 | -17 | -1.2% | 7,900 |
| 2018/07/25 | 1,351 | 1,374 | 1,326 | 1,365 | +32 | +2.4% | 22,300 |
| 2018/07/24 | 1,332 | 1,340 | 1,326 | 1,333 | -1 | -0.1% | 2,000 |
| 2018/07/23 | 1,345 | 1,345 | 1,332 | 1,334 | -10 | -0.7% | 3,800 |
| 2018/07/20 | 1,334 | 1,344 | 1,332 | 1,344 | +5 | +0.4% | 3,600 |
| 2018/07/19 | 1,332 | 1,339 | 1,331 | 1,339 | +5 | +0.4% | 1,200 |
| 2018/07/18 | 1,334 | 1,335 | 1,329 | 1,334 | +6 | +0.5% | 2,700 |
| 2018/07/17 | 1,331 | 1,337 | 1,323 | 1,328 | +4 | +0.3% | 7,300 |
| 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 |
1701～
1750
件表示中 / 5264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 | 214,500円 | +7.8% | +6.6% | 3.36% | 17.55倍 | 1.91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 |
| ＩＴＭ | 169,200円 | +4.9% | +0.6% | 5.91% | 21.90倍 | 3.50倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 燦ＨＤ | 152,900円 | +85.4% | - | 2.63% | 8.95倍 | 0.85倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| グリーンズ | 250,900円 | +7.2% | +9.5% | 1.59% | 9.85倍 | 4.26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 |
| クリーク＆リバ | 150,100円 | +19.3% | +35.4% | 3.00% | 9.92倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
