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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 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 |
| 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 |
4501～
4550
件表示中 / 5178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 | 202,700円 | +10.2% | +13.6% | 3.45% | 17.50倍 | 1.94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 |
| エフアンドエム | 213,400円 | +12.2% | -14.7% | 1.87% | 23.25倍 | 2.61倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 山田コンサル | 166,700円 | +2.4% | +10.1% | 4.62% | 10.90倍 | 1.80倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＫＮＴＣＴ | 117,700円 | +11.6% | -6.0% | 0.00% | 4.29倍 | 8.78倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＩＴＭ | 151,000円 | +7.9% | +3.1% | 6.62% | 18.77倍 | 3.44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 |
市場注目の銘柄
チャート関連のコラム
