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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,951 | 1,966 | 1,934 | 1,937 | -21 | -1.1% | 2,900 |
| 2024/10/03 | 1,968 | 1,968 | 1,931 | 1,958 | +30 | +1.6% | 800 |
| 2024/10/02 | 1,950 | 1,969 | 1,928 | 1,928 | -3 | -0.2% | 1,300 |
| 2024/10/01 | 1,937 | 1,940 | 1,930 | 1,931 | +2 | +0.1% | 1,500 |
| 2024/09/30 | 1,914 | 1,929 | 1,900 | 1,929 | +9 | +0.5% | 2,500 |
| 2024/09/27 | 1,924 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 1,600 |
| 2024/09/26 | 1,982 | 1,982 | 1,920 | 1,923 | -52 | -2.6% | 1,800 |
| 2024/09/25 | 2,000 | 2,014 | 1,975 | 1,975 | -20 | -1% | 4,800 |
| 2024/09/24 | 1,971 | 2,000 | 1,955 | 1,995 | +55 | +2.8% | 9,100 |
| 2024/09/20 | 1,944 | 1,952 | 1,923 | 1,940 | +4 | +0.2% | 2,500 |
| 2024/09/19 | 1,948 | 1,948 | 1,921 | 1,936 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,957 | 1,957 | 1,922 | 1,934 | -6 | -0.3% | 2,400 |
| 2024/09/17 | 1,964 | 1,964 | 1,911 | 1,940 | +16 | +0.8% | 8,200 |
| 2024/09/13 | 1,913 | 1,948 | 1,909 | 1,924 | +16 | +0.8% | 4,700 |
| 2024/09/12 | 1,905 | 1,918 | 1,888 | 1,908 | +18 | +1% | 3,400 |
| 2024/09/11 | 1,909 | 1,909 | 1,860 | 1,890 | ±0 | ±0% | 1,900 |
| 2024/09/10 | 1,914 | 1,914 | 1,870 | 1,890 | -3 | -0.2% | 1,500 |
| 2024/09/09 | 1,890 | 1,914 | 1,876 | 1,893 | +3 | +0.2% | 4,500 |
| 2024/09/06 | 1,905 | 1,905 | 1,871 | 1,890 | +1 | +0.1% | 6,600 |
| 2024/09/05 | 1,888 | 1,895 | 1,880 | 1,889 | +2 | +0.1% | 4,000 |
| 2024/09/04 | 1,875 | 1,890 | 1,873 | 1,887 | +2 | +0.1% | 4,400 |
| 2024/09/03 | 1,885 | 1,891 | 1,842 | 1,885 | ±0 | ±0% | 7,200 |
| 2024/09/02 | 1,899 | 1,899 | 1,879 | 1,885 | -17 | -0.9% | 2,700 |
| 2024/08/30 | 1,901 | 1,911 | 1,882 | 1,902 | +12 | +0.6% | 4,300 |
| 2024/08/29 | 1,889 | 1,899 | 1,880 | 1,890 | +2 | +0.1% | 2,200 |
| 2024/08/28 | 1,890 | 1,895 | 1,886 | 1,888 | +1 | +0.1% | 2,100 |
| 2024/08/27 | 1,890 | 1,890 | 1,882 | 1,887 | +2 | +0.1% | 1,500 |
| 2024/08/26 | 1,886 | 1,901 | 1,885 | 1,885 | -7 | -0.4% | 2,600 |
| 2024/08/23 | 1,898 | 1,898 | 1,882 | 1,892 | -1 | -0.1% | 3,100 |
| 2024/08/22 | 1,893 | 1,893 | 1,875 | 1,893 | ±0 | ±0% | 2,300 |
| 2024/08/21 | 1,871 | 1,897 | 1,868 | 1,893 | +13 | +0.7% | 3,500 |
| 2024/08/20 | 1,870 | 1,904 | 1,870 | 1,880 | -13 | -0.7% | 5,400 |
| 2024/08/19 | 1,893 | 1,920 | 1,876 | 1,893 | -28 | -1.5% | 8,800 |
| 2024/08/16 | 1,928 | 1,928 | 1,904 | 1,921 | +3 | +0.2% | 4,400 |
| 2024/08/15 | 1,914 | 1,919 | 1,883 | 1,918 | +9 | +0.5% | 2,500 |
| 2024/08/14 | 1,935 | 1,935 | 1,873 | 1,909 | -10 | -0.5% | 5,000 |
| 2024/08/13 | 1,925 | 1,925 | 1,900 | 1,919 | +16 | +0.8% | 3,100 |
| 2024/08/09 | 1,914 | 1,914 | 1,881 | 1,903 | +17 | +0.9% | 2,400 |
| 2024/08/08 | 1,918 | 1,926 | 1,883 | 1,886 | -14 | -0.7% | 3,700 |
| 2024/08/07 | 1,888 | 1,931 | 1,860 | 1,900 | +2 | +0.1% | 4,600 |
| 2024/08/06 | 1,899 | 1,899 | 1,811 | 1,898 | +183 | +10.7% | 11,600 |
| 2024/08/05 | 1,901 | 1,901 | 1,651 | 1,715 | -202 | -10.5% | 26,100 |
| 2024/08/02 | 2,019 | 2,020 | 1,896 | 1,917 | -62 | -3.1% | 17,700 |
| 2024/08/01 | 2,010 | 2,015 | 1,930 | 1,979 | -19 | -1% | 10,300 |
| 2024/07/31 | 1,907 | 2,000 | 1,906 | 1,998 | -12 | -0.6% | 6,400 |
| 2024/07/30 | 1,995 | 2,010 | 1,978 | 2,010 | ±0 | ±0% | 2,900 |
| 2024/07/29 | 2,004 | 2,010 | 1,984 | 2,010 | +14 | +0.7% | 2,400 |
| 2024/07/26 | 2,000 | 2,010 | 1,971 | 1,996 | -8 | -0.4% | 6,600 |
| 2024/07/25 | 2,021 | 2,021 | 1,971 | 2,004 | +23 | +1.2% | 11,300 |
| 2024/07/24 | 2,015 | 2,015 | 1,964 | 1,981 | +6 | +0.3% | 2,900 |
151～
200
件表示中 / 5198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 | 198,000円 | +7.8% | +6.6% | 3.64% | 16.19倍 | 1.76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 |
| 燦ＨＤ | 145,300円 | +93.9% | - | 1.94% | 7.25倍 | 0.80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 |
| ＩＴＭ | 157,500円 | +4.9% | +0.6% | 6.35% | 20.38倍 | 3.26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 |
| 山田コンサル | 157,800円 | +14.2% | -9.7% | 4.88% | 10.96倍 | 1.67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 |
| グリーンズ | 230,500円 | +19.6% | +13.9% | 1.52% | 7.02倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
