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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,280 | 1,320 | 1,260 | 1,310 | +70 | +5.6% | 56,700 |
| 2007/01/18 | 1,210 | 1,270 | 1,200 | 1,240 | +50 | +4.2% | 47,800 |
| 2007/01/17 | 1,200 | 1,220 | 1,180 | 1,190 | ±0 | ±0% | 41,700 |
| 2007/01/16 | 1,180 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 10,900 |
| 2007/01/15 | 1,190 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 8,100 |
| 2007/01/12 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 14,200 |
| 2007/01/11 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 6,800 |
| 2007/01/10 | 1,170 | 1,180 | 1,160 | 1,170 | -10 | -0.8% | 35,900 |
| 2007/01/09 | 1,200 | 1,200 | 1,170 | 1,180 | +10 | +0.9% | 19,800 |
| 2007/01/05 | 1,180 | 1,180 | 1,160 | 1,170 | -20 | -1.7% | 3,800 |
| 2007/01/04 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 6,900 |
| 2006/12/29 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 4,700 |
| 2006/12/28 | 1,190 | 1,200 | 1,170 | 1,190 | +10 | +0.8% | 7,100 |
| 2006/12/27 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 10,800 |
| 2006/12/26 | 1,210 | 1,220 | 1,180 | 1,180 | -20 | -1.7% | 25,500 |
| 2006/12/25 | 1,200 | 1,210 | 1,180 | 1,200 | +20 | +1.7% | 15,800 |
| 2006/12/22 | 1,200 | 1,200 | 1,170 | 1,180 | -30 | -2.5% | 19,100 |
| 2006/12/21 | 1,200 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 14,200 |
| 2006/12/20 | 1,210 | 1,210 | 1,180 | 1,210 | +20 | +1.7% | 33,100 |
| 2006/12/19 | 1,150 | 1,200 | 1,140 | 1,190 | +10 | +0.8% | 30,600 |
| 2006/12/18 | 1,150 | 1,180 | 1,140 | 1,180 | +30 | +2.6% | 34,400 |
| 2006/12/15 | 1,130 | 1,150 | 1,130 | 1,150 | +40 | +3.6% | 14,400 |
| 2006/12/14 | 1,150 | 1,150 | 1,110 | 1,110 | -30 | -2.6% | 29,100 |
| 2006/12/13 | 1,120 | 1,190 | 1,120 | 1,140 | +50 | +4.6% | 104,400 |
| 2006/12/12 | 1,080 | 1,110 | 1,070 | 1,090 | ±0 | ±0% | 20,400 |
| 2006/12/11 | 1,090 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 10,600 |
| 2006/12/08 | 1,100 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 12,100 |
| 2006/12/07 | 1,130 | 1,130 | 1,080 | 1,080 | -50 | -4.4% | 23,500 |
| 2006/12/06 | 1,120 | 1,130 | 1,100 | 1,130 | -10 | -0.9% | 16,900 |
| 2006/12/05 | 1,080 | 1,140 | 1,070 | 1,140 | +60 | +5.6% | 77,200 |
| 2006/12/04 | 1,110 | 1,120 | 1,060 | 1,080 | -40 | -3.6% | 77,300 |
| 2006/12/01 | 1,200 | 1,220 | 1,120 | 1,120 | +80 | +7.7% | 388,400 |
| 2006/11/30 | 1,010 | 1,040 | 1,000 | 1,040 | +30 | +3% | 19,400 |
| 2006/11/29 | 993 | 1,010 | 989 | 1,010 | +34 | +3.5% | 12,200 |
| 2006/11/28 | 997 | 997 | 971 | 976 | -14 | -1.4% | 6,700 |
| 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 |
4551～
4600
件表示中 / 5263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 | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90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 |
| クリーク＆リバ | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02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 |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
