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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,696 | 1,724 | 1,680 | 1,691 | -5 | -0.3% | 3,700 |
2023/10/02 | 1,755 | 1,755 | 1,694 | 1,696 | +12 | +0.7% | 5,400 |
2023/09/29 | 1,767 | 1,767 | 1,682 | 1,684 | -8 | -0.5% | 7,600 |
2023/09/28 | 1,701 | 1,711 | 1,692 | 1,692 | -22 | -1.3% | 4,600 |
2023/09/27 | 1,710 | 1,719 | 1,708 | 1,714 | +6 | +0.4% | 1,500 |
2023/09/26 | 1,709 | 1,709 | 1,705 | 1,708 | -1 | -0.1% | 2,100 |
2023/09/25 | 1,725 | 1,726 | 1,706 | 1,709 | ±0 | ±0% | 2,600 |
2023/09/22 | 1,713 | 1,713 | 1,695 | 1,709 | ±0 | ±0% | 4,100 |
2023/09/21 | 1,729 | 1,729 | 1,670 | 1,709 | -20 | -1.2% | 7,400 |
2023/09/20 | 1,730 | 1,741 | 1,725 | 1,729 | ±0 | ±0% | 2,000 |
2023/09/19 | 1,748 | 1,748 | 1,722 | 1,729 | -1 | -0.1% | 6,700 |
2023/09/15 | 1,728 | 1,730 | 1,717 | 1,730 | +11 | +0.6% | 5,000 |
2023/09/14 | 1,715 | 1,719 | 1,704 | 1,719 | +5 | +0.3% | 2,600 |
2023/09/13 | 1,708 | 1,714 | 1,703 | 1,714 | ±0 | ±0% | 2,800 |
2023/09/12 | 1,714 | 1,714 | 1,704 | 1,714 | +10 | +0.6% | 1,700 |
2023/09/11 | 1,715 | 1,715 | 1,698 | 1,704 | -6 | -0.4% | 4,600 |
2023/09/08 | 1,720 | 1,720 | 1,700 | 1,710 | -6 | -0.3% | 6,700 |
2023/09/07 | 1,710 | 1,716 | 1,701 | 1,716 | +11 | +0.6% | 6,400 |
2023/09/06 | 1,703 | 1,710 | 1,692 | 1,705 | +22 | +1.3% | 5,600 |
2023/09/05 | 1,714 | 1,714 | 1,683 | 1,683 | -7 | -0.4% | 7,200 |
2023/09/04 | 1,695 | 1,705 | 1,685 | 1,690 | +2 | +0.1% | 14,000 |
2023/09/01 | 1,691 | 1,691 | 1,666 | 1,688 | +2 | +0.1% | 7,400 |
2023/08/31 | 1,679 | 1,686 | 1,672 | 1,686 | +7 | +0.4% | 3,800 |
2023/08/30 | 1,672 | 1,679 | 1,666 | 1,679 | +4 | +0.2% | 5,100 |
2023/08/29 | 1,676 | 1,686 | 1,667 | 1,675 | +10 | +0.6% | 1,900 |
2023/08/28 | 1,676 | 1,677 | 1,664 | 1,665 | -11 | -0.7% | 5,500 |
2023/08/25 | 1,678 | 1,678 | 1,656 | 1,676 | +14 | +0.8% | 4,100 |
2023/08/24 | 1,660 | 1,674 | 1,655 | 1,662 | +6 | +0.4% | 3,100 |
2023/08/23 | 1,650 | 1,664 | 1,650 | 1,656 | +11 | +0.7% | 4,200 |
2023/08/22 | 1,644 | 1,645 | 1,632 | 1,645 | +11 | +0.7% | 2,900 |
2023/08/21 | 1,653 | 1,653 | 1,633 | 1,634 | -13 | -0.8% | 3,800 |
2023/08/18 | 1,661 | 1,661 | 1,631 | 1,647 | -3 | -0.2% | 6,600 |
2023/08/17 | 1,665 | 1,665 | 1,636 | 1,650 | -15 | -0.9% | 8,100 |
2023/08/16 | 1,669 | 1,669 | 1,652 | 1,665 | ±0 | ±0% | 3,600 |
2023/08/15 | 1,665 | 1,687 | 1,651 | 1,665 | -18 | -1.1% | 5,000 |
2023/08/14 | 1,711 | 1,711 | 1,670 | 1,683 | +11 | +0.7% | 3,900 |
2023/08/10 | 1,661 | 1,674 | 1,661 | 1,672 | ±0 | ±0% | 1,200 |
2023/08/09 | 1,683 | 1,683 | 1,670 | 1,672 | -5 | -0.3% | 1,400 |
2023/08/08 | 1,683 | 1,683 | 1,677 | 1,677 | -3 | -0.2% | 1,500 |
2023/08/07 | 1,688 | 1,688 | 1,663 | 1,680 | +12 | +0.7% | 5,200 |
2023/08/04 | 1,685 | 1,685 | 1,651 | 1,668 | -16 | -1% | 9,500 |
2023/08/03 | 1,700 | 1,701 | 1,684 | 1,684 | +3 | +0.2% | 3,200 |
2023/08/02 | 1,700 | 1,700 | 1,663 | 1,681 | -19 | -1.1% | 9,000 |
2023/08/01 | 1,708 | 1,710 | 1,684 | 1,700 | +21 | +1.3% | 6,300 |
2023/07/31 | 1,690 | 1,699 | 1,660 | 1,679 | -32 | -1.9% | 15,600 |
2023/07/28 | 1,730 | 1,730 | 1,698 | 1,711 | -24 | -1.4% | 8,900 |
2023/07/27 | 1,715 | 1,745 | 1,711 | 1,735 | +20 | +1.2% | 9,600 |
2023/07/26 | 1,703 | 1,716 | 1,694 | 1,715 | +12 | +0.7% | 15,000 |
2023/07/25 | 1,704 | 1,704 | 1,697 | 1,703 | +1 | +0.1% | 8,100 |
2023/07/24 | 1,703 | 1,703 | 1,695 | 1,702 | +2 | +0.1% | 4,700 |
151~
200
件表示中 / 4952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 | 187,500円 | +10.2% | +13.6% | 3.73% | 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 |
INFORICH | 324,500円 | +30.3% | +139.3% | 0.00% | 20.27倍 | 9.98倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
グリーンズ | 220,800円 | +7.9% | +26.0% | 1.04% | 7.29倍 | 3.66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 |
ウェルビー | 108,500円 | - | - | - | - | 6.66倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。MBOで非上場化目指す |
アミューズ | 159,900円 | +9.5% | +1.3% | 2.50% | 75.85倍 | 0.79倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。DVD販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム