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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,254 | 1,254 | 1,242 | 1,243 | -11 | -0.9% | 8,600 |
| 2017/09/19 | 1,236 | 1,257 | 1,236 | 1,254 | +25 | +2% | 15,100 |
| 2017/09/15 | 1,224 | 1,234 | 1,224 | 1,229 | +4 | +0.3% | 5,100 |
| 2017/09/14 | 1,230 | 1,238 | 1,225 | 1,225 | -5 | -0.4% | 5,600 |
| 2017/09/13 | 1,230 | 1,238 | 1,230 | 1,230 | +1 | +0.1% | 6,800 |
| 2017/09/12 | 1,227 | 1,234 | 1,227 | 1,229 | +8 | +0.7% | 6,000 |
| 2017/09/11 | 1,229 | 1,233 | 1,220 | 1,221 | +1 | +0.1% | 10,500 |
| 2017/09/08 | 1,219 | 1,220 | 1,212 | 1,220 | ±0 | ±0% | 3,300 |
| 2017/09/07 | 1,209 | 1,225 | 1,209 | 1,220 | +12 | +1% | 5,700 |
| 2017/09/06 | 1,202 | 1,221 | 1,200 | 1,208 | -2 | -0.2% | 11,000 |
| 2017/09/05 | 1,216 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 11,600 |
| 2017/09/04 | 1,228 | 1,228 | 1,211 | 1,225 | -3 | -0.2% | 7,700 |
| 2017/09/01 | 1,230 | 1,234 | 1,224 | 1,228 | -5 | -0.4% | 16,200 |
| 2017/08/31 | 1,238 | 1,238 | 1,225 | 1,233 | -6 | -0.5% | 7,200 |
| 2017/08/30 | 1,230 | 1,239 | 1,230 | 1,239 | +9 | +0.7% | 4,400 |
| 2017/08/29 | 1,236 | 1,236 | 1,228 | 1,230 | -10 | -0.8% | 3,800 |
| 2017/08/28 | 1,244 | 1,244 | 1,228 | 1,240 | +4 | +0.3% | 7,900 |
| 2017/08/25 | 1,243 | 1,243 | 1,229 | 1,236 | +4 | +0.3% | 5,500 |
| 2017/08/24 | 1,222 | 1,232 | 1,222 | 1,232 | +8 | +0.7% | 9,600 |
| 2017/08/23 | 1,222 | 1,235 | 1,222 | 1,224 | +11 | +0.9% | 4,100 |
| 2017/08/22 | 1,216 | 1,219 | 1,211 | 1,213 | -7 | -0.6% | 8,700 |
| 2017/08/21 | 1,220 | 1,220 | 1,210 | 1,220 | -2 | -0.2% | 6,800 |
| 2017/08/18 | 1,213 | 1,222 | 1,212 | 1,222 | -5 | -0.4% | 4,900 |
| 2017/08/17 | 1,217 | 1,230 | 1,217 | 1,227 | +15 | +1.2% | 2,200 |
| 2017/08/16 | 1,207 | 1,217 | 1,202 | 1,212 | -4 | -0.3% | 12,000 |
| 2017/08/15 | 1,209 | 1,222 | 1,204 | 1,216 | +3 | +0.2% | 25,200 |
| 2017/08/14 | 1,215 | 1,215 | 1,200 | 1,213 | -9 | -0.7% | 15,500 |
| 2017/08/10 | 1,242 | 1,242 | 1,216 | 1,222 | -30 | -2.4% | 14,600 |
| 2017/08/09 | 1,232 | 1,252 | 1,220 | 1,252 | +14 | +1.1% | 14,800 |
| 2017/08/08 | 1,265 | 1,278 | 1,200 | 1,238 | -27 | -2.1% | 24,800 |
| 2017/08/07 | 1,244 | 1,266 | 1,244 | 1,265 | +22 | +1.8% | 10,900 |
| 2017/08/04 | 1,237 | 1,246 | 1,236 | 1,243 | +10 | +0.8% | 5,500 |
| 2017/08/03 | 1,239 | 1,239 | 1,226 | 1,233 | +6 | +0.5% | 12,200 |
| 2017/08/02 | 1,256 | 1,259 | 1,227 | 1,227 | ±0 | ±0% | 24,500 |
| 2017/08/01 | 1,280 | 1,284 | 1,218 | 1,227 | -64 | -5% | 57,000 |
| 2017/07/31 | 1,291 | 1,300 | 1,280 | 1,291 | -18 | -1.4% | 40,900 |
| 2017/07/28 | 1,361 | 1,380 | 1,290 | 1,309 | -42 | -3.1% | 54,600 |
| 2017/07/27 | 1,367 | 1,374 | 1,345 | 1,351 | -19 | -1.4% | 13,500 |
| 2017/07/26 | 1,366 | 1,376 | 1,365 | 1,370 | +5 | +0.4% | 8,300 |
| 2017/07/25 | 1,383 | 1,389 | 1,365 | 1,365 | +1 | +0.1% | 12,600 |
| 2017/07/24 | 1,364 | 1,369 | 1,360 | 1,364 | +6 | +0.4% | 6,000 |
| 2017/07/21 | 1,349 | 1,358 | 1,344 | 1,358 | +10 | +0.7% | 10,900 |
| 2017/07/20 | 1,348 | 1,350 | 1,335 | 1,348 | +4 | +0.3% | 10,600 |
| 2017/07/19 | 1,328 | 1,344 | 1,326 | 1,344 | +15 | +1.1% | 4,500 |
| 2017/07/18 | 1,338 | 1,339 | 1,327 | 1,329 | -9 | -0.7% | 7,600 |
| 2017/07/14 | 1,340 | 1,344 | 1,336 | 1,338 | -2 | -0.1% | 3,100 |
| 2017/07/13 | 1,337 | 1,350 | 1,337 | 1,340 | +2 | +0.1% | 6,200 |
| 2017/07/12 | 1,336 | 1,339 | 1,332 | 1,338 | +2 | +0.1% | 9,200 |
| 2017/07/11 | 1,326 | 1,343 | 1,326 | 1,336 | ±0 | ±0% | 7,900 |
| 2017/07/10 | 1,326 | 1,348 | 1,326 | 1,336 | +15 | +1.1% | 3,400 |
1851～
1900
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 | 210,300円 | +10.2% | +13.6% | 3.33% | 18.16倍 | 2.01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 | 147,600円 | +19.3% | +35.4% | 3.05% | 9.75倍 | 1.97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 | 168,900円 | +2.4% | +10.1% | 4.56% | 11.05倍 | 1.82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 | 119,600円 | +11.6% | -6.0% | 0.00% | 4.35倍 | 8.92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
