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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,010 | 1,040 | 1,000 | 1,040 | +30 | +3% | 19,400 |
| 2006/11/29 | 993 | 1,010 | 989 | 1,010 | +34 | +3.5% | 12,200 |
| 2006/11/28 | 997 | 997 | 971 | 976 | -14 | -1.4% | 6,700 |
| 2006/11/27 | 977 | 990 | 975 | 990 | +9 | +0.9% | 10,200 |
| 2006/11/24 | 987 | 990 | 961 | 981 | -3 | -0.3% | 15,100 |
| 2006/11/22 | 999 | 1,010 | 960 | 984 | +5 | +0.5% | 27,800 |
| 2006/11/21 | 995 | 997 | 978 | 979 | -20 | -2% | 8,700 |
| 2006/11/20 | 1,010 | 1,030 | 998 | 999 | -21 | -2.1% | 20,100 |
| 2006/11/17 | 1,050 | 1,050 | 1,010 | 1,020 | -30 | -2.9% | 11,100 |
| 2006/11/16 | 1,050 | 1,060 | 1,050 | 1,050 | -30 | -2.8% | 5,800 |
| 2006/11/15 | 1,050 | 1,080 | 1,050 | 1,080 | +10 | +0.9% | 9,100 |
| 2006/11/14 | 1,050 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 4,100 |
| 2006/11/13 | 1,070 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 5,200 |
| 2006/11/10 | 1,040 | 1,080 | 1,040 | 1,080 | +20 | +1.9% | 6,300 |
| 2006/11/09 | 1,080 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 10,300 |
| 2006/11/08 | 1,070 | 1,080 | 1,060 | 1,070 | -10 | -0.9% | 12,400 |
| 2006/11/07 | 1,060 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 10,700 |
| 2006/11/06 | 1,050 | 1,060 | 1,050 | 1,050 | +10 | +1% | 4,100 |
| 2006/11/02 | 1,040 | 1,050 | 1,040 | 1,040 | -10 | -1% | 3,500 |
| 2006/11/01 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,500 |
| 2006/10/31 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 4,600 |
| 2006/10/30 | 1,050 | 1,050 | 1,030 | 1,050 | -10 | -0.9% | 8,400 |
| 2006/10/27 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 7,600 |
| 2006/10/26 | 1,050 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 3,400 |
| 2006/10/25 | 1,080 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 7,900 |
| 2006/10/24 | 1,070 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 5,400 |
| 2006/10/23 | 1,080 | 1,080 | 1,050 | 1,070 | -10 | -0.9% | 8,100 |
| 2006/10/20 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 5,200 |
| 2006/10/19 | 1,100 | 1,100 | 1,060 | 1,080 | ±0 | ±0% | 9,800 |
| 2006/10/18 | 1,060 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 7,900 |
| 2006/10/17 | 1,080 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 14,100 |
| 2006/10/16 | 1,050 | 1,060 | 1,040 | 1,060 | +10 | +1% | 16,900 |
| 2006/10/13 | 1,050 | 1,060 | 1,040 | 1,050 | +20 | +1.9% | 11,200 |
| 2006/10/12 | 1,020 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 11,000 |
| 2006/10/11 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 9,400 |
| 2006/10/10 | 1,030 | 1,080 | 1,030 | 1,050 | -10 | -0.9% | 15,000 |
| 2006/10/06 | 1,080 | 1,080 | 1,040 | 1,060 | ±0 | ±0% | 7,600 |
| 2006/10/05 | 1,090 | 1,090 | 1,060 | 1,060 | ±0 | ±0% | 5,000 |
| 2006/10/04 | 1,100 | 1,100 | 1,060 | 1,060 | -30 | -2.8% | 10,800 |
| 2006/10/03 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 9,500 |
| 2006/10/02 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 8,000 |
| 2006/09/29 | 1,100 | 1,140 | 1,070 | 1,080 | ±0 | ±0% | 40,500 |
| 2006/09/28 | 1,060 | 1,100 | 1,050 | 1,080 | +20 | +1.9% | 33,200 |
| 2006/09/27 | 1,060 | 1,090 | 1,040 | 1,060 | +20 | +1.9% | 15,800 |
| 2006/09/26 | 1,070 | 1,090 | 1,020 | 1,040 | -50 | -4.6% | 54,900 |
| 2006/09/25 | 1,040 | 1,210 | 1,040 | 1,090 | +70 | +6.9% | 356,600 |
| 2006/09/22 | 1,030 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 15,400 |
| 2006/09/21 | 1,080 | 1,080 | 1,020 | 1,040 | -40 | -3.7% | 20,200 |
| 2006/09/20 | 1,120 | 1,120 | 1,070 | 1,080 | -60 | -5.3% | 5,200 |
| 2006/09/19 | 1,110 | 1,140 | 1,070 | 1,140 | +10 | +0.9% | 18,400 |
4401～
4450
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
