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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,005 | 2,025 | 2,001 | 2,016 | +11 | +0.5% | 3,500 |
| 2024/03/26 | 2,030 | 2,030 | 2,000 | 2,005 | -10 | -0.5% | 3,600 |
| 2024/03/25 | 2,012 | 2,032 | 2,000 | 2,015 | +3 | +0.1% | 6,700 |
| 2024/03/22 | 1,993 | 2,012 | 1,993 | 2,012 | +22 | +1.1% | 3,100 |
| 2024/03/21 | 1,977 | 1,990 | 1,976 | 1,990 | +14 | +0.7% | 5,800 |
| 2024/03/19 | 1,980 | 1,982 | 1,950 | 1,976 | -4 | -0.2% | 3,600 |
| 2024/03/18 | 1,969 | 1,986 | 1,938 | 1,980 | +43 | +2.2% | 9,800 |
| 2024/03/15 | 1,927 | 1,941 | 1,921 | 1,937 | +10 | +0.5% | 3,800 |
| 2024/03/14 | 1,938 | 1,938 | 1,899 | 1,927 | -28 | -1.4% | 13,500 |
| 2024/03/13 | 1,965 | 1,974 | 1,950 | 1,955 | -10 | -0.5% | 4,800 |
| 2024/03/12 | 1,974 | 1,974 | 1,960 | 1,965 | -1 | -0.1% | 4,300 |
| 2024/03/11 | 2,000 | 2,001 | 1,966 | 1,966 | -14 | -0.7% | 6,300 |
| 2024/03/08 | 1,993 | 1,993 | 1,973 | 1,980 | -3 | -0.2% | 3,200 |
| 2024/03/07 | 1,998 | 1,998 | 1,971 | 1,983 | -12 | -0.6% | 7,200 |
| 2024/03/06 | 1,997 | 1,997 | 1,982 | 1,995 | -1 | -0.1% | 3,500 |
| 2024/03/05 | 1,997 | 1,997 | 1,984 | 1,996 | ±0 | ±0% | 4,900 |
| 2024/03/04 | 2,050 | 2,050 | 1,971 | 1,996 | +32 | +1.6% | 12,200 |
| 2024/03/01 | 1,980 | 1,986 | 1,957 | 1,964 | -9 | -0.5% | 6,200 |
| 2024/02/29 | 1,978 | 1,987 | 1,970 | 1,973 | -4 | -0.2% | 4,500 |
| 2024/02/28 | 1,920 | 1,980 | 1,920 | 1,977 | +41 | +2.1% | 11,400 |
| 2024/02/27 | 1,943 | 1,948 | 1,920 | 1,936 | -7 | -0.4% | 7,000 |
| 2024/02/26 | 1,964 | 1,964 | 1,938 | 1,943 | +4 | +0.2% | 5,100 |
| 2024/02/22 | 1,958 | 1,958 | 1,932 | 1,939 | -13 | -0.7% | 3,800 |
| 2024/02/21 | 1,930 | 1,955 | 1,912 | 1,952 | +13 | +0.7% | 6,100 |
| 2024/02/20 | 1,969 | 1,969 | 1,932 | 1,939 | +9 | +0.5% | 4,400 |
| 2024/02/19 | 1,933 | 1,933 | 1,910 | 1,930 | +12 | +0.6% | 6,600 |
| 2024/02/16 | 1,920 | 1,922 | 1,904 | 1,918 | -4 | -0.2% | 9,600 |
| 2024/02/15 | 1,958 | 1,958 | 1,922 | 1,922 | -22 | -1.1% | 5,200 |
| 2024/02/14 | 1,956 | 1,958 | 1,936 | 1,944 | -12 | -0.6% | 6,500 |
| 2024/02/13 | 1,979 | 1,979 | 1,950 | 1,956 | +7 | +0.4% | 9,900 |
| 2024/02/09 | 1,946 | 1,953 | 1,937 | 1,949 | +24 | +1.2% | 4,400 |
| 2024/02/08 | 1,950 | 1,950 | 1,925 | 1,925 | -12 | -0.6% | 3,600 |
| 2024/02/07 | 1,936 | 1,944 | 1,922 | 1,937 | +1 | +0.1% | 5,100 |
| 2024/02/06 | 1,956 | 1,956 | 1,928 | 1,936 | +20 | +1% | 5,900 |
| 2024/02/05 | 1,953 | 1,953 | 1,907 | 1,916 | +23 | +1.2% | 9,500 |
| 2024/02/02 | 1,900 | 1,902 | 1,860 | 1,893 | +9 | +0.5% | 9,800 |
| 2024/02/01 | 1,882 | 1,894 | 1,866 | 1,884 | -6 | -0.3% | 10,200 |
| 2024/01/31 | 1,870 | 1,904 | 1,870 | 1,890 | -40 | -2.1% | 19,700 |
| 2024/01/30 | 1,907 | 1,930 | 1,901 | 1,930 | +33 | +1.7% | 9,300 |
| 2024/01/29 | 1,913 | 1,913 | 1,890 | 1,897 | -9 | -0.5% | 7,700 |
| 2024/01/26 | 1,911 | 1,911 | 1,894 | 1,906 | +4 | +0.2% | 4,400 |
| 2024/01/25 | 1,905 | 1,905 | 1,900 | 1,902 | -6 | -0.3% | 3,300 |
| 2024/01/24 | 1,900 | 1,908 | 1,894 | 1,908 | +8 | +0.4% | 3,300 |
| 2024/01/23 | 1,885 | 1,904 | 1,885 | 1,900 | +17 | +0.9% | 2,100 |
| 2024/01/22 | 1,909 | 1,909 | 1,883 | 1,883 | -7 | -0.4% | 5,200 |
| 2024/01/19 | 1,879 | 1,896 | 1,877 | 1,890 | +10 | +0.5% | 4,500 |
| 2024/01/18 | 1,899 | 1,899 | 1,865 | 1,880 | -5 | -0.3% | 4,600 |
| 2024/01/17 | 1,880 | 1,897 | 1,867 | 1,885 | +5 | +0.3% | 9,900 |
| 2024/01/16 | 1,890 | 1,890 | 1,873 | 1,880 | -1 | -0.1% | 2,500 |
| 2024/01/15 | 1,854 | 1,887 | 1,851 | 1,881 | -6 | -0.3% | 10,400 |
251～
300
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
