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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,300 | 1,315 | 1,290 | 1,290 | -15 | -1.1% | 22,200 |
| 2006/04/21 | 1,325 | 1,330 | 1,300 | 1,305 | -30 | -2.2% | 30,800 |
| 2006/04/20 | 1,350 | 1,350 | 1,335 | 1,335 | -10 | -0.7% | 9,800 |
| 2006/04/19 | 1,375 | 1,385 | 1,340 | 1,345 | -20 | -1.5% | 25,000 |
| 2006/04/18 | 1,375 | 1,375 | 1,350 | 1,365 | -25 | -1.8% | 31,800 |
| 2006/04/17 | 1,410 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 19,400 |
| 2006/04/14 | 1,430 | 1,430 | 1,400 | 1,400 | -25 | -1.8% | 9,800 |
| 2006/04/13 | 1,410 | 1,430 | 1,410 | 1,425 | +15 | +1.1% | 17,200 |
| 2006/04/12 | 1,460 | 1,460 | 1,410 | 1,410 | -35 | -2.4% | 20,000 |
| 2006/04/11 | 1,470 | 1,470 | 1,405 | 1,445 | -20 | -1.4% | 34,000 |
| 2006/04/10 | 1,450 | 1,480 | 1,445 | 1,465 | +35 | +2.4% | 57,600 |
| 2006/04/07 | 1,425 | 1,445 | 1,415 | 1,430 | +20 | +1.4% | 50,200 |
| 2006/04/06 | 1,375 | 1,415 | 1,360 | 1,410 | +40 | +2.9% | 34,000 |
| 2006/04/05 | 1,385 | 1,385 | 1,360 | 1,370 | +5 | +0.4% | 17,200 |
| 2006/04/04 | 1,390 | 1,400 | 1,355 | 1,365 | -20 | -1.4% | 41,000 |
| 2006/04/03 | 1,350 | 1,400 | 1,350 | 1,385 | +45 | +3.4% | 68,800 |
| 2006/03/31 | 1,335 | 1,345 | 1,330 | 1,340 | +10 | +0.8% | 20,400 |
| 2006/03/30 | 1,340 | 1,360 | 1,330 | 1,330 | -5 | -0.4% | 62,200 |
| 2006/03/29 | 1,320 | 1,350 | 1,310 | 1,335 | +15 | +1.1% | 41,200 |
| 2006/03/28 | 1,325 | 1,335 | 1,320 | 1,320 | -15 | -1.1% | 3,600 |
| 2006/03/27 | 1,325 | 1,340 | 1,325 | 1,335 | ±0 | ±0% | 13,200 |
| 2006/03/24 | 1,330 | 1,340 | 1,325 | 1,335 | +10 | +0.8% | 16,200 |
| 2006/03/23 | 1,330 | 1,335 | 1,325 | 1,325 | -15 | -1.1% | 14,200 |
| 2006/03/22 | 1,345 | 1,350 | 1,315 | 1,340 | +10 | +0.8% | 23,200 |
| 2006/03/20 | 1,305 | 1,360 | 1,300 | 1,330 | -15 | -1.1% | 51,600 |
| 2006/03/17 | 1,375 | 1,375 | 1,330 | 1,345 | -70 | -4.9% | 46,400 |
| 2006/03/16 | 1,470 | 1,475 | 1,410 | 1,415 | -55 | -3.7% | 38,400 |
| 2006/03/15 | 1,465 | 1,495 | 1,465 | 1,470 | +5 | +0.3% | 8,200 |
| 2006/03/14 | 1,490 | 1,490 | 1,455 | 1,465 | -30 | -2% | 13,200 |
| 2006/03/13 | 1,470 | 1,495 | 1,465 | 1,495 | +30 | +2% | 14,200 |
| 2006/03/10 | 1,430 | 1,465 | 1,430 | 1,465 | +20 | +1.4% | 15,800 |
| 2006/03/09 | 1,415 | 1,445 | 1,415 | 1,445 | +25 | +1.8% | 9,400 |
| 2006/03/08 | 1,425 | 1,425 | 1,415 | 1,420 | -5 | -0.4% | 2,600 |
| 2006/03/07 | 1,440 | 1,440 | 1,410 | 1,425 | -15 | -1% | 9,000 |
| 2006/03/06 | 1,485 | 1,485 | 1,430 | 1,440 | -15 | -1% | 11,800 |
| 2006/03/03 | 1,435 | 1,490 | 1,430 | 1,455 | +35 | +2.5% | 21,400 |
| 2006/03/02 | 1,435 | 1,435 | 1,415 | 1,420 | -10 | -0.7% | 10,000 |
| 2006/03/01 | 1,450 | 1,450 | 1,425 | 1,430 | -35 | -2.4% | 8,400 |
| 2006/02/28 | 1,495 | 1,505 | 1,455 | 1,465 | -15 | -1% | 14,000 |
| 2006/02/27 | 1,510 | 1,510 | 1,475 | 1,480 | -20 | -1.3% | 13,800 |
| 2006/02/24 | 1,515 | 1,515 | 1,485 | 1,500 | +5 | +0.3% | 13,000 |
| 2006/02/23 | 1,425 | 1,495 | 1,425 | 1,495 | +85 | +6% | 14,800 |
| 2006/02/22 | 1,390 | 1,410 | 1,370 | 1,410 | +45 | +3.3% | 12,400 |
| 2006/02/21 | 1,285 | 1,385 | 1,275 | 1,365 | +60 | +4.6% | 71,800 |
| 2006/02/20 | 1,400 | 1,405 | 1,305 | 1,305 | -120 | -8.4% | 63,400 |
| 2006/02/17 | 1,500 | 1,520 | 1,425 | 1,425 | -70 | -4.7% | 51,800 |
| 2006/02/16 | 1,505 | 1,530 | 1,490 | 1,495 | -30 | -2% | 18,600 |
| 2006/02/15 | 1,540 | 1,550 | 1,510 | 1,525 | +10 | +0.7% | 36,800 |
| 2006/02/14 | 1,550 | 1,550 | 1,485 | 1,515 | -45 | -2.9% | 57,200 |
| 2006/02/13 | 1,635 | 1,635 | 1,555 | 1,560 | -75 | -4.6% | 45,600 |
4551～
4600
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
