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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,140 | 1,140 | 1,090 | 1,130 | -30 | -2.6% | 15,400 |
| 2006/09/14 | 1,150 | 1,180 | 1,140 | 1,160 | +20 | +1.8% | 9,500 |
| 2006/09/13 | 1,210 | 1,210 | 1,140 | 1,140 | -50 | -4.2% | 14,900 |
| 2006/09/12 | 1,210 | 1,210 | 1,170 | 1,190 | -40 | -3.3% | 14,600 |
| 2006/09/11 | 1,190 | 1,230 | 1,190 | 1,230 | +50 | +4.2% | 29,900 |
| 2006/09/08 | 1,160 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 4,500 |
| 2006/09/07 | 1,150 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 5,000 |
| 2006/09/06 | 1,200 | 1,200 | 1,140 | 1,170 | -20 | -1.7% | 15,300 |
| 2006/09/05 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 9,400 |
| 2006/09/04 | 1,160 | 1,190 | 1,150 | 1,190 | +50 | +4.4% | 18,100 |
| 2006/09/01 | 1,170 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 10,700 |
| 2006/08/31 | 1,190 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 14,000 |
| 2006/08/30 | 1,210 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 19,200 |
| 2006/08/29 | 1,180 | 1,200 | 1,160 | 1,190 | +30 | +2.6% | 22,600 |
| 2006/08/28 | 1,210 | 1,220 | 1,150 | 1,160 | -60 | -4.9% | 31,200 |
| 2006/08/25 | 1,270 | 1,280 | 1,220 | 1,220 | -50 | -3.9% | 87,400 |
| 2006/08/24 | 1,300 | 1,410 | 1,240 | 1,270 | -50 | -3.8% | 509,100 |
| 2006/08/23 | 1,300 | 1,320 | 1,290 | 1,320 | +200 | +17.9% | 139,600 |
| 2006/08/22 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 2,000 |
| 2006/08/21 | 1,150 | 1,150 | 1,110 | 1,130 | -10 | -0.9% | 3,300 |
| 2006/08/18 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 10,500 |
| 2006/08/17 | 1,160 | 1,160 | 1,080 | 1,140 | ±0 | ±0% | 62,400 |
| 2006/08/16 | 1,080 | 1,240 | 1,070 | 1,140 | +90 | +8.6% | 159,900 |
| 2006/08/15 | 1,030 | 1,070 | 1,020 | 1,050 | +10 | +1% | 8,000 |
| 2006/08/14 | 1,000 | 1,050 | 1,000 | 1,040 | +30 | +3% | 15,500 |
| 2006/08/11 | 999 | 1,010 | 999 | 1,010 | +10 | +1% | 3,600 |
| 2006/08/10 | 1,000 | 1,000 | 996 | 1,000 | +3 | +0.3% | 4,100 |
| 2006/08/09 | 996 | 998 | 995 | 997 | +2 | +0.2% | 2,500 |
| 2006/08/08 | 1,000 | 1,010 | 995 | 995 | -25 | -2.5% | 6,500 |
| 2006/08/07 | 1,020 | 1,030 | 1,020 | 1,020 | -10 | -1% | 2,500 |
| 2006/08/04 | 1,040 | 1,050 | 1,010 | 1,030 | -20 | -1.9% | 3,700 |
| 2006/08/03 | 1,050 | 1,060 | 1,010 | 1,050 | +40 | +4% | 11,000 |
| 2006/08/02 | 995 | 1,040 | 995 | 1,010 | +13 | +1.3% | 12,900 |
| 2006/08/01 | 999 | 1,010 | 992 | 997 | -2 | -0.2% | 8,500 |
| 2006/07/31 | 991 | 1,000 | 990 | 999 | +18 | +1.8% | 11,500 |
| 2006/07/28 | 994 | 994 | 965 | 981 | -39 | -3.8% | 10,100 |
| 2006/07/27 | 1,030 | 1,030 | 960 | 1,020 | -30 | -2.9% | 17,300 |
| 2006/07/26 | 1,070 | 1,110 | 1,050 | 1,050 | -100 | -8.7% | 11,200 |
| 2006/07/25 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 32,000 |
| 2006/07/24 | 1,115 | 1,150 | 1,110 | 1,150 | +40 | +3.6% | 37,600 |
| 2006/07/21 | 1,090 | 1,130 | 1,085 | 1,110 | +20 | +1.8% | 49,200 |
| 2006/07/20 | 1,075 | 1,090 | 1,050 | 1,090 | +35 | +3.3% | 31,200 |
| 2006/07/19 | 1,030 | 1,070 | 1,030 | 1,055 | +25 | +2.4% | 17,200 |
| 2006/07/18 | 1,050 | 1,100 | 1,025 | 1,030 | -5 | -0.5% | 40,800 |
| 2006/07/14 | 1,060 | 1,070 | 1,035 | 1,035 | -25 | -2.4% | 42,600 |
| 2006/07/13 | 1,125 | 1,125 | 1,060 | 1,060 | -65 | -5.8% | 42,400 |
| 2006/07/12 | 1,195 | 1,195 | 1,125 | 1,125 | -55 | -4.7% | 40,800 |
| 2006/07/11 | 1,190 | 1,235 | 1,175 | 1,180 | +70 | +6.3% | 136,200 |
| 2006/07/10 | 1,145 | 1,145 | 1,105 | 1,110 | +5 | +0.5% | 48,600 |
| 2006/07/07 | 1,100 | 1,110 | 1,095 | 1,105 | +5 | +0.5% | 9,200 |
4451～
4500
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
