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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,260 | 1,300 | 1,250 | 1,270 | +10 | +0.8% | 34,200 |
| 2007/02/14 | 1,240 | 1,260 | 1,200 | 1,260 | +60 | +5% | 18,900 |
| 2007/02/13 | 1,160 | 1,280 | 1,160 | 1,200 | +40 | +3.4% | 26,000 |
| 2007/02/09 | 1,190 | 1,190 | 1,160 | 1,160 | -10 | -0.9% | 5,500 |
| 2007/02/08 | 1,200 | 1,210 | 1,170 | 1,170 | -30 | -2.5% | 10,800 |
| 2007/02/07 | 1,200 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 3,100 |
| 2007/02/06 | 1,220 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 8,000 |
| 2007/02/05 | 1,190 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 6,000 |
| 2007/02/02 | 1,190 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 3,400 |
| 2007/02/01 | 1,170 | 1,190 | 1,160 | 1,180 | +20 | +1.7% | 5,800 |
| 2007/01/31 | 1,150 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 11,200 |
| 2007/01/30 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 7,600 |
| 2007/01/29 | 1,200 | 1,210 | 1,170 | 1,200 | ±0 | ±0% | 6,500 |
| 2007/01/26 | 1,240 | 1,240 | 1,140 | 1,200 | -90 | -7% | 28,600 |
| 2007/01/25 | 1,290 | 1,330 | 1,270 | 1,290 | +10 | +0.8% | 46,800 |
| 2007/01/24 | 1,280 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 12,100 |
| 2007/01/23 | 1,270 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 8,200 |
| 2007/01/22 | 1,300 | 1,300 | 1,250 | 1,270 | -40 | -3.1% | 29,400 |
| 2007/01/19 | 1,280 | 1,320 | 1,260 | 1,310 | +70 | +5.6% | 56,700 |
| 2007/01/18 | 1,210 | 1,270 | 1,200 | 1,240 | +50 | +4.2% | 47,800 |
| 2007/01/17 | 1,200 | 1,220 | 1,180 | 1,190 | ±0 | ±0% | 41,700 |
| 2007/01/16 | 1,180 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 10,900 |
| 2007/01/15 | 1,190 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 8,100 |
| 2007/01/12 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 14,200 |
| 2007/01/11 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 6,800 |
| 2007/01/10 | 1,170 | 1,180 | 1,160 | 1,170 | -10 | -0.8% | 35,900 |
| 2007/01/09 | 1,200 | 1,200 | 1,170 | 1,180 | +10 | +0.9% | 19,800 |
| 2007/01/05 | 1,180 | 1,180 | 1,160 | 1,170 | -20 | -1.7% | 3,800 |
| 2007/01/04 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 6,900 |
| 2006/12/29 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 4,700 |
| 2006/12/28 | 1,190 | 1,200 | 1,170 | 1,190 | +10 | +0.8% | 7,100 |
| 2006/12/27 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 10,800 |
| 2006/12/26 | 1,210 | 1,220 | 1,180 | 1,180 | -20 | -1.7% | 25,500 |
| 2006/12/25 | 1,200 | 1,210 | 1,180 | 1,200 | +20 | +1.7% | 15,800 |
| 2006/12/22 | 1,200 | 1,200 | 1,170 | 1,180 | -30 | -2.5% | 19,100 |
| 2006/12/21 | 1,200 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 14,200 |
| 2006/12/20 | 1,210 | 1,210 | 1,180 | 1,210 | +20 | +1.7% | 33,100 |
| 2006/12/19 | 1,150 | 1,200 | 1,140 | 1,190 | +10 | +0.8% | 30,600 |
| 2006/12/18 | 1,150 | 1,180 | 1,140 | 1,180 | +30 | +2.6% | 34,400 |
| 2006/12/15 | 1,130 | 1,150 | 1,130 | 1,150 | +40 | +3.6% | 14,400 |
| 2006/12/14 | 1,150 | 1,150 | 1,110 | 1,110 | -30 | -2.6% | 29,100 |
| 2006/12/13 | 1,120 | 1,190 | 1,120 | 1,140 | +50 | +4.6% | 104,400 |
| 2006/12/12 | 1,080 | 1,110 | 1,070 | 1,090 | ±0 | ±0% | 20,400 |
| 2006/12/11 | 1,090 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 10,600 |
| 2006/12/08 | 1,100 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 12,100 |
| 2006/12/07 | 1,130 | 1,130 | 1,080 | 1,080 | -50 | -4.4% | 23,500 |
| 2006/12/06 | 1,120 | 1,130 | 1,100 | 1,130 | -10 | -0.9% | 16,900 |
| 2006/12/05 | 1,080 | 1,140 | 1,070 | 1,140 | +60 | +5.6% | 77,200 |
| 2006/12/04 | 1,110 | 1,120 | 1,060 | 1,080 | -40 | -3.6% | 77,300 |
| 2006/12/01 | 1,200 | 1,220 | 1,120 | 1,120 | +80 | +7.7% | 388,400 |
4351～
4400
件表示中 / 5081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 | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47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 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| アドベンチャ | 386,500円 | +4.5% | +38.9% | 0.52% | 22.11倍 | 2.60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 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65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 |
市場注目の銘柄
チャート関連のコラム
