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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,391 | 1,422 | 1,386 | 1,407 | -8 | -0.6% | 24,000 |
| 2017/04/04 | 1,452 | 1,455 | 1,351 | 1,415 | -52 | -3.5% | 38,900 |
| 2017/04/03 | 1,466 | 1,483 | 1,466 | 1,467 | +1 | +0.1% | 7,600 |
| 2017/03/31 | 1,469 | 1,485 | 1,463 | 1,466 | -1 | -0.1% | 12,600 |
| 2017/03/30 | 1,499 | 1,499 | 1,435 | 1,467 | -26 | -1.7% | 16,800 |
| 2017/03/29 | 1,488 | 1,518 | 1,487 | 1,493 | -17 | -1.1% | 10,000 |
| 2017/03/28 | 1,505 | 1,520 | 1,500 | 1,510 | +8 | +0.5% | 12,200 |
| 2017/03/27 | 1,520 | 1,520 | 1,500 | 1,502 | +8 | +0.5% | 11,900 |
| 2017/03/24 | 1,497 | 1,500 | 1,480 | 1,494 | +11 | +0.7% | 15,300 |
| 2017/03/23 | 1,450 | 1,493 | 1,448 | 1,483 | +30 | +2.1% | 17,800 |
| 2017/03/22 | 1,501 | 1,526 | 1,452 | 1,453 | -77 | -5% | 45,000 |
| 2017/03/21 | 1,480 | 1,555 | 1,480 | 1,530 | +46 | +3.1% | 43,400 |
| 2017/03/17 | 1,465 | 1,500 | 1,465 | 1,484 | +21 | +1.4% | 29,800 |
| 2017/03/16 | 1,463 | 1,463 | 1,446 | 1,463 | ±0 | ±0% | 3,800 |
| 2017/03/15 | 1,440 | 1,464 | 1,440 | 1,463 | +14 | +1% | 6,900 |
| 2017/03/14 | 1,437 | 1,458 | 1,437 | 1,449 | +13 | +0.9% | 5,700 |
| 2017/03/13 | 1,465 | 1,470 | 1,436 | 1,436 | -27 | -1.8% | 13,100 |
| 2017/03/10 | 1,475 | 1,480 | 1,450 | 1,463 | -11 | -0.7% | 14,200 |
| 2017/03/09 | 1,437 | 1,477 | 1,436 | 1,474 | +37 | +2.6% | 21,400 |
| 2017/03/08 | 1,420 | 1,439 | 1,413 | 1,437 | +12 | +0.8% | 10,700 |
| 2017/03/07 | 1,430 | 1,440 | 1,403 | 1,425 | -22 | -1.5% | 19,500 |
| 2017/03/06 | 1,463 | 1,489 | 1,438 | 1,447 | -36 | -2.4% | 29,700 |
| 2017/03/03 | 1,498 | 1,499 | 1,473 | 1,483 | -16 | -1.1% | 10,500 |
| 2017/03/02 | 1,510 | 1,517 | 1,497 | 1,499 | -2 | -0.1% | 8,300 |
| 2017/03/01 | 1,479 | 1,505 | 1,479 | 1,501 | +9 | +0.6% | 8,400 |
| 2017/02/28 | 1,490 | 1,505 | 1,476 | 1,492 | +11 | +0.7% | 26,400 |
| 2017/02/27 | 1,485 | 1,502 | 1,480 | 1,481 | -10 | -0.7% | 6,500 |
| 2017/02/24 | 1,485 | 1,508 | 1,482 | 1,491 | +6 | +0.4% | 14,900 |
| 2017/02/23 | 1,485 | 1,498 | 1,473 | 1,485 | -16 | -1.1% | 14,500 |
| 2017/02/22 | 1,511 | 1,518 | 1,495 | 1,501 | -9 | -0.6% | 16,700 |
| 2017/02/21 | 1,460 | 1,513 | 1,460 | 1,510 | +28 | +1.9% | 20,800 |
| 2017/02/20 | 1,470 | 1,490 | 1,470 | 1,482 | +6 | +0.4% | 10,800 |
| 2017/02/17 | 1,437 | 1,479 | 1,431 | 1,476 | +31 | +2.1% | 17,500 |
| 2017/02/16 | 1,476 | 1,496 | 1,421 | 1,445 | -48 | -3.2% | 46,800 |
| 2017/02/15 | 1,555 | 1,555 | 1,474 | 1,493 | -62 | -4% | 41,900 |
| 2017/02/14 | 1,566 | 1,592 | 1,553 | 1,555 | -16 | -1% | 16,200 |
| 2017/02/13 | 1,568 | 1,595 | 1,560 | 1,571 | +11 | +0.7% | 43,300 |
| 2017/02/10 | 1,565 | 1,569 | 1,536 | 1,560 | +9 | +0.6% | 20,900 |
| 2017/02/09 | 1,528 | 1,558 | 1,520 | 1,551 | +21 | +1.4% | 17,800 |
| 2017/02/08 | 1,518 | 1,531 | 1,510 | 1,530 | +17 | +1.1% | 19,200 |
| 2017/02/07 | 1,525 | 1,540 | 1,513 | 1,513 | -8 | -0.5% | 22,600 |
| 2017/02/06 | 1,528 | 1,548 | 1,520 | 1,521 | -34 | -2.2% | 33,600 |
| 2017/02/03 | 1,608 | 1,608 | 1,551 | 1,555 | -44 | -2.8% | 43,300 |
| 2017/02/02 | 1,549 | 1,617 | 1,536 | 1,599 | +73 | +4.8% | 89,800 |
| 2017/02/01 | 1,530 | 1,587 | 1,490 | 1,526 | +17 | +1.1% | 113,800 |
| 2017/01/31 | 1,489 | 1,510 | 1,460 | 1,509 | +21 | +1.4% | 40,100 |
| 2017/01/30 | 1,476 | 1,495 | 1,460 | 1,488 | +14 | +0.9% | 26,500 |
| 2017/01/27 | 1,520 | 1,524 | 1,450 | 1,474 | -59 | -3.8% | 55,200 |
| 2017/01/26 | 1,546 | 1,560 | 1,520 | 1,533 | -18 | -1.2% | 37,600 |
| 2017/01/25 | 1,510 | 1,569 | 1,502 | 1,551 | +81 | +5.5% | 70,900 |
2051～
2100
件表示中 / 5265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 | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58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 |
| グリーンズ | 253,400円 | +7.2% | +9.5% | 1.58% | 9.95倍 | 4.30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 |
| ＷＤＢ | 174,500円 | 0.0% | -15.0% | 3.58% | 14.22倍 | 1.07倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 燦ＨＤ | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84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 |
| ファンコミ | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17倍 | 2.00倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
