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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 8,800 |
| 2006/07/05 | 1,085 | 1,135 | 1,085 | 1,120 | +40 | +3.7% | 25,200 |
| 2006/07/04 | 1,090 | 1,095 | 1,080 | 1,080 | +10 | +0.9% | 14,600 |
| 2006/07/03 | 1,060 | 1,085 | 1,055 | 1,070 | +25 | +2.4% | 15,000 |
| 2006/06/30 | 1,055 | 1,055 | 1,040 | 1,045 | +5 | +0.5% | 6,600 |
| 2006/06/29 | 1,035 | 1,040 | 1,030 | 1,040 | +5 | +0.5% | 3,600 |
| 2006/06/28 | 1,025 | 1,035 | 1,025 | 1,035 | +5 | +0.5% | 3,400 |
| 2006/06/27 | 1,030 | 1,035 | 1,030 | 1,030 | -5 | -0.5% | 6,400 |
| 2006/06/26 | 1,050 | 1,055 | 1,030 | 1,035 | -20 | -1.9% | 9,600 |
| 2006/06/23 | 1,065 | 1,065 | 1,045 | 1,055 | +10 | +1% | 10,200 |
| 2006/06/22 | 1,050 | 1,055 | 1,045 | 1,045 | -10 | -0.9% | 7,600 |
| 2006/06/21 | 1,070 | 1,070 | 1,045 | 1,055 | -5 | -0.5% | 9,000 |
| 2006/06/20 | 1,090 | 1,090 | 1,060 | 1,060 | -35 | -3.2% | 6,800 |
| 2006/06/19 | 1,090 | 1,095 | 1,085 | 1,095 | +10 | +0.9% | 4,000 |
| 2006/06/16 | 1,100 | 1,105 | 1,075 | 1,085 | +15 | +1.4% | 15,000 |
| 2006/06/15 | 1,060 | 1,080 | 1,040 | 1,070 | +30 | +2.9% | 26,600 |
| 2006/06/14 | 1,025 | 1,040 | 1,020 | 1,040 | +10 | +1% | 11,000 |
| 2006/06/13 | 1,025 | 1,035 | 1,005 | 1,030 | -5 | -0.5% | 5,400 |
| 2006/06/12 | 1,000 | 1,045 | 995 | 1,035 | +25 | +2.5% | 29,400 |
| 2006/06/09 | 1,000 | 1,010 | 990 | 1,010 | -5 | -0.5% | 84,600 |
| 2006/06/08 | 1,095 | 1,095 | 1,010 | 1,015 | -90 | -8.1% | 18,400 |
| 2006/06/07 | 1,125 | 1,125 | 1,100 | 1,105 | -25 | -2.2% | 6,200 |
| 2006/06/06 | 1,130 | 1,145 | 1,120 | 1,130 | -10 | -0.9% | 6,200 |
| 2006/06/05 | 1,135 | 1,150 | 1,110 | 1,140 | ±0 | ±0% | 25,400 |
| 2006/06/02 | 1,115 | 1,140 | 1,065 | 1,140 | +25 | +2.2% | 43,400 |
| 2006/06/01 | 1,175 | 1,175 | 1,115 | 1,115 | -25 | -2.2% | 37,400 |
| 2006/05/31 | 1,175 | 1,195 | 1,135 | 1,140 | -65 | -5.4% | 22,800 |
| 2006/05/30 | 1,215 | 1,215 | 1,200 | 1,205 | -15 | -1.2% | 9,600 |
| 2006/05/29 | 1,255 | 1,255 | 1,220 | 1,220 | -15 | -1.2% | 18,600 |
| 2006/05/26 | 1,250 | 1,250 | 1,230 | 1,235 | -30 | -2.4% | 8,800 |
| 2006/05/25 | 1,290 | 1,290 | 1,265 | 1,265 | -25 | -1.9% | 7,800 |
| 2006/05/24 | 1,225 | 1,290 | 1,205 | 1,290 | +45 | +3.6% | 37,800 |
| 2006/05/23 | 1,260 | 1,260 | 1,240 | 1,245 | -10 | -0.8% | 2,600 |
| 2006/05/22 | 1,250 | 1,300 | 1,240 | 1,255 | +15 | +1.2% | 10,800 |
| 2006/05/19 | 1,240 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 2,000 |
| 2006/05/18 | 1,230 | 1,235 | 1,230 | 1,235 | -5 | -0.4% | 5,600 |
| 2006/05/17 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 16,400 |
| 2006/05/16 | 1,250 | 1,250 | 1,240 | 1,240 | -15 | -1.2% | 9,200 |
| 2006/05/15 | 1,245 | 1,260 | 1,240 | 1,255 | -5 | -0.4% | 5,800 |
| 2006/05/12 | 1,260 | 1,260 | 1,225 | 1,260 | ±0 | ±0% | 23,400 |
| 2006/05/11 | 1,280 | 1,295 | 1,260 | 1,260 | -15 | -1.2% | 7,600 |
| 2006/05/10 | 1,280 | 1,395 | 1,255 | 1,275 | ±0 | ±0% | 37,000 |
| 2006/05/09 | 1,285 | 1,290 | 1,265 | 1,275 | ±0 | ±0% | 9,000 |
| 2006/05/08 | 1,285 | 1,290 | 1,265 | 1,275 | +5 | +0.4% | 11,400 |
| 2006/05/02 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 12,400 |
| 2006/05/01 | 1,260 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 30,600 |
| 2006/04/28 | 1,310 | 1,310 | 1,220 | 1,245 | -85 | -6.4% | 129,800 |
| 2006/04/27 | 1,315 | 1,330 | 1,295 | 1,330 | +20 | +1.5% | 17,600 |
| 2006/04/26 | 1,325 | 1,325 | 1,300 | 1,310 | -15 | -1.1% | 9,000 |
| 2006/04/25 | 1,310 | 1,325 | 1,295 | 1,325 | +35 | +2.7% | 29,400 |
4501～
4550
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
