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 |
|---|---|---|---|---|---|---|---|
| 2006/04/11 | 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 |
| 2006/02/10 | 1,650 | 1,650 | 1,625 | 1,635 | -30 | -1.8% | 16,200 |
| 2006/02/09 | 1,655 | 1,665 | 1,650 | 1,665 | -5 | -0.3% | 10,000 |
| 2006/02/08 | 1,680 | 1,685 | 1,645 | 1,670 | -5 | -0.3% | 30,600 |
| 2006/02/07 | 1,690 | 1,690 | 1,650 | 1,675 | -5 | -0.3% | 26,600 |
| 2006/02/06 | 1,650 | 1,680 | 1,615 | 1,680 | +25 | +1.5% | 81,800 |
| 2006/02/03 | 1,670 | 1,670 | 1,650 | 1,655 | -15 | -0.9% | 46,200 |
| 2006/02/02 | 1,690 | 1,705 | 1,660 | 1,670 | -15 | -0.9% | 32,000 |
| 2006/02/01 | 1,685 | 1,695 | 1,680 | 1,685 | ±0 | ±0% | 21,400 |
| 2006/01/31 | 1,700 | 1,715 | 1,685 | 1,685 | -10 | -0.6% | 18,600 |
4651～
4700
件表示中 / 5172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 | 200,000円 | +10.2% | +13.6% | 3.50% | 17.26倍 | 1.92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 |
| グリーンズ | 233,300円 | +14.2% | -8.9% | 1.16% | 9.31倍 | 2.87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 |
| エフアンドエム | 217,000円 | +12.2% | -14.7% | 1.84% | 23.64倍 | 2.65倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＩＮＦＯＲＩＣＨ | 335,500円 | +46.2% | +25.1% | 0.00% | 13.69倍 | 6.07倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ケアネット | 69,200円 | +11.8% | +0.1% | 1.73% | 19.80倍 | 2.66倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
