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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/23 | 1,998 | 2,030 | 1,950 | 1,975 | +9 | +0.5% | 19,700 |
| 2024/07/22 | 1,950 | 1,969 | 1,950 | 1,966 | +37 | +1.9% | 2,600 |
| 2024/07/19 | 1,943 | 1,943 | 1,920 | 1,929 | -12 | -0.6% | 2,400 |
| 2024/07/18 | 1,950 | 1,989 | 1,939 | 1,941 | -12 | -0.6% | 4,300 |
| 2024/07/17 | 1,972 | 1,990 | 1,951 | 1,953 | -17 | -0.9% | 5,500 |
| 2024/07/16 | 1,948 | 1,980 | 1,934 | 1,970 | +36 | +1.9% | 5,400 |
| 2024/07/12 | 1,925 | 1,936 | 1,918 | 1,934 | +19 | +1% | 5,900 |
| 2024/07/11 | 1,918 | 1,918 | 1,900 | 1,915 | +5 | +0.3% | 4,700 |
| 2024/07/10 | 1,922 | 1,925 | 1,902 | 1,910 | -4 | -0.2% | 4,600 |
| 2024/07/09 | 1,923 | 1,935 | 1,900 | 1,914 | -6 | -0.3% | 16,300 |
| 2024/07/08 | 1,920 | 1,920 | 1,911 | 1,920 | +1 | +0.1% | 3,100 |
| 2024/07/05 | 1,924 | 1,924 | 1,910 | 1,919 | -1 | -0.1% | 2,500 |
| 2024/07/04 | 1,927 | 1,927 | 1,915 | 1,920 | +3 | +0.2% | 3,700 |
| 2024/07/03 | 1,923 | 1,923 | 1,908 | 1,917 | +2 | +0.1% | 5,800 |
| 2024/07/02 | 1,920 | 1,931 | 1,910 | 1,915 | +1 | +0.1% | 5,700 |
| 2024/07/01 | 1,919 | 1,920 | 1,910 | 1,914 | -1 | -0.1% | 1,600 |
| 2024/06/28 | 1,914 | 1,915 | 1,909 | 1,915 | +2 | +0.1% | 3,400 |
| 2024/06/27 | 1,914 | 1,914 | 1,900 | 1,913 | +4 | +0.2% | 3,300 |
| 2024/06/26 | 1,905 | 1,911 | 1,900 | 1,909 | +4 | +0.2% | 1,600 |
| 2024/06/25 | 1,898 | 1,905 | 1,882 | 1,905 | +7 | +0.4% | 4,300 |
| 2024/06/24 | 1,886 | 1,898 | 1,883 | 1,898 | -2 | -0.1% | 2,200 |
| 2024/06/21 | 1,900 | 1,900 | 1,882 | 1,900 | -5 | -0.3% | 2,100 |
| 2024/06/20 | 1,894 | 1,910 | 1,894 | 1,905 | +18 | +1% | 2,300 |
| 2024/06/19 | 1,910 | 1,910 | 1,851 | 1,887 | -11 | -0.6% | 6,800 |
| 2024/06/18 | 1,900 | 1,900 | 1,888 | 1,898 | -15 | -0.8% | 1,400 |
| 2024/06/17 | 1,884 | 1,913 | 1,880 | 1,913 | +13 | +0.7% | 4,200 |
| 2024/06/14 | 1,914 | 1,914 | 1,887 | 1,900 | -14 | -0.7% | 1,800 |
| 2024/06/13 | 1,914 | 1,919 | 1,899 | 1,914 | ±0 | ±0% | 2,500 |
| 2024/06/12 | 1,914 | 1,914 | 1,901 | 1,914 | +4 | +0.2% | 2,300 |
| 2024/06/11 | 1,912 | 1,920 | 1,892 | 1,910 | -2 | -0.1% | 2,700 |
151～
200
件表示中 / 5168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 | 193,300円 | +10.2% | +13.6% | 3.62% | 16.69倍 | 1.85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 |
| グリーンズ | 229,700円 | +14.2% | -8.9% | 1.18% | 9.17倍 | 2.82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 |
| エフアンドエム | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 山田コンサル | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32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 |
| シーティーエス | 72,600円 | +8.2% | +5.9% | 3.44% | 15.15倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
