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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,823 | 1,828 | 1,801 | 1,816 | +7 | +0.4% | 5,500 |
| 2023/12/28 | 1,796 | 1,809 | 1,796 | 1,809 | +9 | +0.5% | 4,000 |
| 2023/12/27 | 1,813 | 1,813 | 1,800 | 1,800 | -6 | -0.3% | 2,500 |
| 2023/12/26 | 1,801 | 1,806 | 1,797 | 1,806 | +5 | +0.3% | 3,300 |
| 2023/12/25 | 1,815 | 1,821 | 1,801 | 1,801 | -12 | -0.7% | 5,100 |
| 2023/12/22 | 1,815 | 1,815 | 1,806 | 1,813 | +9 | +0.5% | 1,500 |
| 2023/12/21 | 1,819 | 1,821 | 1,800 | 1,804 | -15 | -0.8% | 5,000 |
| 2023/12/20 | 1,803 | 1,828 | 1,802 | 1,819 | +1 | +0.1% | 3,700 |
| 2023/12/19 | 1,803 | 1,818 | 1,803 | 1,818 | +1 | +0.1% | 2,000 |
| 2023/12/18 | 1,820 | 1,830 | 1,800 | 1,817 | +13 | +0.7% | 2,600 |
| 2023/12/15 | 1,805 | 1,805 | 1,795 | 1,804 | -1 | -0.1% | 1,800 |
| 2023/12/14 | 1,810 | 1,810 | 1,797 | 1,805 | -5 | -0.3% | 2,300 |
| 2023/12/13 | 1,815 | 1,815 | 1,798 | 1,810 | +5 | +0.3% | 3,700 |
| 2023/12/12 | 1,830 | 1,830 | 1,795 | 1,805 | -7 | -0.4% | 3,500 |
| 2023/12/11 | 1,825 | 1,825 | 1,810 | 1,812 | +2 | +0.1% | 2,700 |
| 2023/12/08 | 1,820 | 1,831 | 1,794 | 1,810 | +1 | +0.1% | 6,700 |
| 2023/12/07 | 1,797 | 1,840 | 1,769 | 1,809 | +43 | +2.4% | 15,700 |
| 2023/12/06 | 1,750 | 1,772 | 1,741 | 1,766 | +21 | +1.2% | 5,800 |
| 2023/12/05 | 1,726 | 1,750 | 1,726 | 1,745 | +19 | +1.1% | 2,800 |
| 2023/12/04 | 1,749 | 1,750 | 1,726 | 1,726 | -12 | -0.7% | 5,400 |
| 2023/12/01 | 1,726 | 1,740 | 1,726 | 1,738 | +4 | +0.2% | 2,500 |
| 2023/11/30 | 1,726 | 1,734 | 1,725 | 1,734 | +8 | +0.5% | 1,900 |
| 2023/11/29 | 1,739 | 1,743 | 1,725 | 1,726 | -10 | -0.6% | 4,000 |
| 2023/11/28 | 1,728 | 1,736 | 1,726 | 1,736 | +8 | +0.5% | 2,300 |
| 2023/11/27 | 1,723 | 1,732 | 1,723 | 1,728 | +5 | +0.3% | 1,000 |
| 2023/11/24 | 1,740 | 1,740 | 1,723 | 1,723 | -7 | -0.4% | 4,300 |
| 2023/11/22 | 1,724 | 1,738 | 1,721 | 1,730 | +6 | +0.3% | 3,400 |
| 2023/11/21 | 1,723 | 1,735 | 1,723 | 1,724 | +3 | +0.2% | 1,600 |
| 2023/11/20 | 1,734 | 1,734 | 1,721 | 1,721 | ±0 | ±0% | 1,600 |
| 2023/11/17 | 1,718 | 1,723 | 1,717 | 1,721 | -7 | -0.4% | 1,900 |
| 2023/11/16 | 1,719 | 1,728 | 1,717 | 1,728 | +1 | +0.1% | 1,100 |
| 2023/11/15 | 1,726 | 1,727 | 1,718 | 1,727 | +1 | +0.1% | 2,300 |
| 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 |
401～
450
件表示中 / 5262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 | 212,500円 | +7.8% | +6.6% | 3.39% | 17.38倍 | 1.89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 |
| ＩＴＭ | 167,000円 | +4.9% | +0.6% | 5.99% | 21.62倍 | 3.46倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| グリーンズ | 247,700円 | +7.2% | +9.5% | 1.61% | 9.73倍 | 4.20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 |
| 日水コン | 289,100円 | +5.0% | +6.7% | 2.21% | 22.55倍 | 2.37倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
