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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
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
