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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,733 | 1,741 | 1,716 | 1,726 | +1 | +0.1% | 3,500 |
| 2023/11/13 | 1,730 | 1,731 | 1,717 | 1,725 | +16 | +0.9% | 2,900 |
| 2023/11/10 | 1,697 | 1,714 | 1,695 | 1,709 | +12 | +0.7% | 10,800 |
| 2023/11/09 | 1,699 | 1,700 | 1,691 | 1,697 | +7 | +0.4% | 5,000 |
| 2023/11/08 | 1,698 | 1,699 | 1,690 | 1,690 | -2 | -0.1% | 3,800 |
| 2023/11/07 | 1,695 | 1,698 | 1,689 | 1,692 | +4 | +0.2% | 1,800 |
| 2023/11/06 | 1,700 | 1,700 | 1,687 | 1,688 | -3 | -0.2% | 3,400 |
| 2023/11/02 | 1,701 | 1,701 | 1,680 | 1,691 | ±0 | ±0% | 3,500 |
| 2023/11/01 | 1,699 | 1,699 | 1,680 | 1,691 | -8 | -0.5% | 3,100 |
| 2023/10/31 | 1,700 | 1,703 | 1,680 | 1,699 | -1 | -0.1% | 6,100 |
| 2023/10/30 | 1,688 | 1,700 | 1,674 | 1,700 | +11 | +0.7% | 3,200 |
| 2023/10/27 | 1,689 | 1,689 | 1,681 | 1,689 | +3 | +0.2% | 1,900 |
| 2023/10/26 | 1,685 | 1,696 | 1,680 | 1,686 | +1 | +0.1% | 1,300 |
| 2023/10/25 | 1,702 | 1,702 | 1,670 | 1,685 | -4 | -0.2% | 3,300 |
| 2023/10/24 | 1,685 | 1,689 | 1,671 | 1,689 | +5 | +0.3% | 2,900 |
| 2023/10/23 | 1,686 | 1,686 | 1,676 | 1,684 | +3 | +0.2% | 1,300 |
| 2023/10/20 | 1,681 | 1,686 | 1,675 | 1,681 | ±0 | ±0% | 1,400 |
| 2023/10/19 | 1,672 | 1,681 | 1,671 | 1,681 | +8 | +0.5% | 1,000 |
| 2023/10/18 | 1,687 | 1,687 | 1,673 | 1,673 | -14 | -0.8% | 2,500 |
| 2023/10/17 | 1,689 | 1,690 | 1,672 | 1,687 | +14 | +0.8% | 3,000 |
| 2023/10/16 | 1,682 | 1,682 | 1,665 | 1,673 | -7 | -0.4% | 2,400 |
| 2023/10/13 | 1,690 | 1,694 | 1,674 | 1,680 | -7 | -0.4% | 4,100 |
| 2023/10/12 | 1,686 | 1,695 | 1,675 | 1,687 | +5 | +0.3% | 2,200 |
| 2023/10/11 | 1,694 | 1,694 | 1,678 | 1,682 | ±0 | ±0% | 2,700 |
| 2023/10/10 | 1,699 | 1,699 | 1,669 | 1,682 | -13 | -0.8% | 4,100 |
| 2023/10/06 | 1,695 | 1,695 | 1,685 | 1,695 | +6 | +0.4% | 1,600 |
| 2023/10/05 | 1,682 | 1,693 | 1,649 | 1,689 | +5 | +0.3% | 5,900 |
| 2023/10/04 | 1,707 | 1,707 | 1,656 | 1,684 | -7 | -0.4% | 11,900 |
| 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 |
251～
300
件表示中 / 5080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 | 191,200円 | +10.2% | +13.6% | 3.66% | 16.50倍 | 1.83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 |
| ＭＳＯＬ | 185,000円 | +33.5% | - | 1.39% | 15.54倍 | 6.71倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| ＵＮＩＴＥＤ | 81,100円 | -25.2% | -58.6% | 5.92% | 27.71倍 | 1.44倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| アドベンチャ | 385,500円 | +4.5% | +38.9% | 0.52% | 22.06倍 | 2.59倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ケアネット | 61,200円 | +13.3% | -10.8% | 1.96% | 17.69倍 | 2.34倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
