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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 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 |
| 2006/08/22 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 2,000 |
| 2006/08/21 | 1,150 | 1,150 | 1,110 | 1,130 | -10 | -0.9% | 3,300 |
| 2006/08/18 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 10,500 |
| 2006/08/17 | 1,160 | 1,160 | 1,080 | 1,140 | ±0 | ±0% | 62,400 |
| 2006/08/16 | 1,080 | 1,240 | 1,070 | 1,140 | +90 | +8.6% | 159,900 |
| 2006/08/15 | 1,030 | 1,070 | 1,020 | 1,050 | +10 | +1% | 8,000 |
| 2006/08/14 | 1,000 | 1,050 | 1,000 | 1,040 | +30 | +3% | 15,500 |
| 2006/08/11 | 999 | 1,010 | 999 | 1,010 | +10 | +1% | 3,600 |
| 2006/08/10 | 1,000 | 1,000 | 996 | 1,000 | +3 | +0.3% | 4,100 |
| 2006/08/09 | 996 | 998 | 995 | 997 | +2 | +0.2% | 2,500 |
| 2006/08/08 | 1,000 | 1,010 | 995 | 995 | -25 | -2.5% | 6,500 |
| 2006/08/07 | 1,020 | 1,030 | 1,020 | 1,020 | -10 | -1% | 2,500 |
| 2006/08/04 | 1,040 | 1,050 | 1,010 | 1,030 | -20 | -1.9% | 3,700 |
| 2006/08/03 | 1,050 | 1,060 | 1,010 | 1,050 | +40 | +4% | 11,000 |
| 2006/08/02 | 995 | 1,040 | 995 | 1,010 | +13 | +1.3% | 12,900 |
| 2006/08/01 | 999 | 1,010 | 992 | 997 | -2 | -0.2% | 8,500 |
| 2006/07/31 | 991 | 1,000 | 990 | 999 | +18 | +1.8% | 11,500 |
| 2006/07/28 | 994 | 994 | 965 | 981 | -39 | -3.8% | 10,100 |
| 2006/07/27 | 1,030 | 1,030 | 960 | 1,020 | -30 | -2.9% | 17,300 |
| 2006/07/26 | 1,070 | 1,110 | 1,050 | 1,050 | -100 | -8.7% | 11,200 |
| 2006/07/25 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 32,000 |
| 2006/07/24 | 1,115 | 1,150 | 1,110 | 1,150 | +40 | +3.6% | 37,600 |
| 2006/07/21 | 1,090 | 1,130 | 1,085 | 1,110 | +20 | +1.8% | 49,200 |
| 2006/07/20 | 1,075 | 1,090 | 1,050 | 1,090 | +35 | +3.3% | 31,200 |
| 2006/07/19 | 1,030 | 1,070 | 1,030 | 1,055 | +25 | +2.4% | 17,200 |
| 2006/07/18 | 1,050 | 1,100 | 1,025 | 1,030 | -5 | -0.5% | 40,800 |
| 2006/07/14 | 1,060 | 1,070 | 1,035 | 1,035 | -25 | -2.4% | 42,600 |
| 2006/07/13 | 1,125 | 1,125 | 1,060 | 1,060 | -65 | -5.8% | 42,400 |
| 2006/07/12 | 1,195 | 1,195 | 1,125 | 1,125 | -55 | -4.7% | 40,800 |
| 2006/07/11 | 1,190 | 1,235 | 1,175 | 1,180 | +70 | +6.3% | 136,200 |
| 2006/07/10 | 1,145 | 1,145 | 1,105 | 1,110 | +5 | +0.5% | 48,600 |
4601～
4650
件表示中 / 5232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 | 208,600円 | +7.8% | +6.6% | 3.45% | 17.06倍 | 1.85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 |
| ＣＳＰ | 231,600円 | +6.4% | +2.9% | 2.59% | 11.19倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＩＴＭ | 162,300円 | +4.9% | +0.6% | 6.16% | 21.01倍 | 3.36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 |
| ＷＤＢ | 168,400円 | 0.0% | -15.0% | 3.71% | 13.72倍 | 1.04倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
