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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,580 | 1,580 | 1,556 | 1,562 | -9 | -0.6% | 5,200 |
| 2023/04/06 | 1,581 | 1,581 | 1,560 | 1,571 | -15 | -0.9% | 5,200 |
| 2023/04/05 | 1,604 | 1,604 | 1,579 | 1,586 | -13 | -0.8% | 6,300 |
| 2023/04/04 | 1,592 | 1,604 | 1,592 | 1,599 | -5 | -0.3% | 1,800 |
| 2023/04/03 | 1,618 | 1,618 | 1,595 | 1,604 | -1 | -0.1% | 8,900 |
| 2023/03/31 | 1,618 | 1,618 | 1,605 | 1,605 | +4 | +0.2% | 1,200 |
| 2023/03/30 | 1,583 | 1,620 | 1,580 | 1,601 | -59 | -3.6% | 13,900 |
| 2023/03/29 | 1,660 | 1,660 | 1,647 | 1,660 | +15 | +0.9% | 8,400 |
| 2023/03/28 | 1,640 | 1,660 | 1,640 | 1,645 | +10 | +0.6% | 3,600 |
| 2023/03/27 | 1,642 | 1,645 | 1,629 | 1,635 | +7 | +0.4% | 3,200 |
| 2023/03/24 | 1,648 | 1,659 | 1,600 | 1,628 | -22 | -1.3% | 5,600 |
| 2023/03/23 | 1,650 | 1,650 | 1,630 | 1,650 | +8 | +0.5% | 3,600 |
| 2023/03/22 | 1,650 | 1,657 | 1,633 | 1,642 | -8 | -0.5% | 4,400 |
| 2023/03/20 | 1,660 | 1,660 | 1,627 | 1,650 | -7 | -0.4% | 4,600 |
| 2023/03/17 | 1,647 | 1,660 | 1,639 | 1,657 | +10 | +0.6% | 3,300 |
| 2023/03/16 | 1,646 | 1,647 | 1,624 | 1,647 | ±0 | ±0% | 4,500 |
| 2023/03/15 | 1,633 | 1,647 | 1,619 | 1,647 | +29 | +1.8% | 3,800 |
| 2023/03/14 | 1,647 | 1,652 | 1,602 | 1,618 | -34 | -2.1% | 15,100 |
| 2023/03/13 | 1,641 | 1,655 | 1,641 | 1,652 | -13 | -0.8% | 5,200 |
| 2023/03/10 | 1,657 | 1,669 | 1,653 | 1,665 | +8 | +0.5% | 11,200 |
| 2023/03/09 | 1,657 | 1,658 | 1,651 | 1,657 | +7 | +0.4% | 4,400 |
| 2023/03/08 | 1,650 | 1,650 | 1,645 | 1,650 | +1 | +0.1% | 3,300 |
| 2023/03/07 | 1,647 | 1,649 | 1,640 | 1,649 | +2 | +0.1% | 6,400 |
| 2023/03/06 | 1,648 | 1,648 | 1,630 | 1,647 | +5 | +0.3% | 5,500 |
| 2023/03/03 | 1,648 | 1,648 | 1,638 | 1,642 | -6 | -0.4% | 2,400 |
| 2023/03/02 | 1,642 | 1,648 | 1,639 | 1,648 | +13 | +0.8% | 3,700 |
| 2023/03/01 | 1,637 | 1,643 | 1,635 | 1,635 | -2 | -0.1% | 2,100 |
| 2023/02/28 | 1,645 | 1,647 | 1,636 | 1,637 | -4 | -0.2% | 2,200 |
| 2023/02/27 | 1,647 | 1,647 | 1,638 | 1,641 | -5 | -0.3% | 3,200 |
| 2023/02/24 | 1,625 | 1,648 | 1,625 | 1,646 | +21 | +1.3% | 5,200 |
| 2023/02/22 | 1,626 | 1,632 | 1,610 | 1,625 | -5 | -0.3% | 4,700 |
| 2023/02/21 | 1,630 | 1,631 | 1,624 | 1,630 | +2 | +0.1% | 3,200 |
| 2023/02/20 | 1,645 | 1,646 | 1,626 | 1,628 | -6 | -0.4% | 4,700 |
| 2023/02/17 | 1,635 | 1,638 | 1,620 | 1,634 | -1 | -0.1% | 5,500 |
| 2023/02/16 | 1,628 | 1,640 | 1,622 | 1,635 | +10 | +0.6% | 10,500 |
| 2023/02/15 | 1,603 | 1,626 | 1,596 | 1,625 | +29 | +1.8% | 9,700 |
| 2023/02/14 | 1,598 | 1,605 | 1,596 | 1,596 | +2 | +0.1% | 7,200 |
| 2023/02/13 | 1,589 | 1,595 | 1,587 | 1,594 | +8 | +0.5% | 4,900 |
| 2023/02/10 | 1,581 | 1,586 | 1,577 | 1,586 | +6 | +0.4% | 3,000 |
| 2023/02/09 | 1,584 | 1,585 | 1,576 | 1,580 | ±0 | ±0% | 2,400 |
| 2023/02/08 | 1,582 | 1,582 | 1,570 | 1,580 | +10 | +0.6% | 2,600 |
| 2023/02/07 | 1,573 | 1,587 | 1,570 | 1,570 | -12 | -0.8% | 6,100 |
| 2023/02/06 | 1,578 | 1,582 | 1,568 | 1,582 | -4 | -0.3% | 7,300 |
| 2023/02/03 | 1,580 | 1,586 | 1,567 | 1,586 | +17 | +1.1% | 10,500 |
| 2023/02/02 | 1,573 | 1,580 | 1,566 | 1,569 | -4 | -0.3% | 2,200 |
| 2023/02/01 | 1,574 | 1,575 | 1,565 | 1,573 | +1 | +0.1% | 3,200 |
| 2023/01/31 | 1,557 | 1,574 | 1,556 | 1,572 | +9 | +0.6% | 4,400 |
| 2023/01/30 | 1,565 | 1,566 | 1,558 | 1,563 | -2 | -0.1% | 5,200 |
| 2023/01/27 | 1,566 | 1,576 | 1,557 | 1,565 | +7 | +0.4% | 2,600 |
| 2023/01/26 | 1,558 | 1,568 | 1,558 | 1,558 | ±0 | ±0% | 1,500 |
401～
450
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
