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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,635 | 1,635 | 1,625 | 1,630 | -5 | -0.3% | 26,800 |
| 2005/11/25 | 1,640 | 1,640 | 1,630 | 1,635 | ±0 | ±0% | 16,800 |
| 2005/11/24 | 1,640 | 1,650 | 1,635 | 1,635 | ±0 | ±0% | 15,600 |
| 2005/11/22 | 1,640 | 1,645 | 1,630 | 1,635 | -5 | -0.3% | 19,800 |
| 2005/11/21 | 1,650 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 14,200 |
| 2005/11/18 | 1,650 | 1,655 | 1,640 | 1,645 | ±0 | ±0% | 11,400 |
| 2005/11/17 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 14,400 |
| 2005/11/16 | 1,640 | 1,650 | 1,630 | 1,650 | +15 | +0.9% | 22,800 |
| 2005/11/15 | 1,655 | 1,655 | 1,630 | 1,635 | -20 | -1.2% | 31,400 |
| 2005/11/14 | 1,660 | 1,690 | 1,650 | 1,655 | -5 | -0.3% | 77,400 |
| 2005/11/11 | 1,640 | 1,660 | 1,630 | 1,660 | +25 | +1.5% | 25,600 |
| 2005/11/10 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 23,000 |
| 2005/11/09 | 1,625 | 1,650 | 1,625 | 1,650 | +10 | +0.6% | 13,200 |
| 2005/11/08 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 12,000 |
| 2005/11/07 | 1,655 | 1,660 | 1,640 | 1,640 | -5 | -0.3% | 19,400 |
| 2005/11/04 | 1,650 | 1,655 | 1,640 | 1,645 | +5 | +0.3% | 15,200 |
| 2005/11/02 | 1,645 | 1,655 | 1,630 | 1,640 | +5 | +0.3% | 16,000 |
| 2005/11/01 | 1,645 | 1,650 | 1,635 | 1,635 | +5 | +0.3% | 10,400 |
| 2005/10/31 | 1,635 | 1,640 | 1,630 | 1,630 | +10 | +0.6% | 10,000 |
| 2005/10/28 | 1,660 | 1,660 | 1,620 | 1,620 | -35 | -2.1% | 40,000 |
| 2005/10/27 | 1,680 | 1,690 | 1,650 | 1,655 | -40 | -2.4% | 19,000 |
| 2005/10/26 | 1,660 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 23,600 |
| 2005/10/25 | 1,650 | 1,720 | 1,650 | 1,650 | +20 | +1.2% | 77,400 |
| 2005/10/24 | 1,625 | 1,635 | 1,605 | 1,630 | ±0 | ±0% | 15,000 |
| 2005/10/21 | 1,630 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 6,000 |
| 2005/10/20 | 1,620 | 1,635 | 1,615 | 1,630 | +15 | +0.9% | 9,600 |
| 2005/10/19 | 1,620 | 1,625 | 1,615 | 1,615 | -5 | -0.3% | 14,200 |
| 2005/10/18 | 1,615 | 1,620 | 1,610 | 1,620 | -5 | -0.3% | 14,600 |
| 2005/10/17 | 1,630 | 1,630 | 1,615 | 1,625 | -5 | -0.3% | 11,200 |
| 2005/10/14 | 1,620 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 16,400 |
| 2005/10/13 | 1,615 | 1,625 | 1,615 | 1,620 | ±0 | ±0% | 10,400 |
| 2005/10/12 | 1,625 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 9,600 |
| 2005/10/11 | 1,635 | 1,635 | 1,620 | 1,620 | ±0 | ±0% | 9,600 |
| 2005/10/07 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 7,600 |
| 2005/10/06 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 6,200 |
| 2005/10/05 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 15,200 |
| 2005/10/04 | 1,635 | 1,670 | 1,635 | 1,650 | +30 | +1.9% | 17,800 |
| 2005/10/03 | 1,620 | 1,640 | 1,620 | 1,620 | +5 | +0.3% | 13,800 |
| 2005/09/30 | 1,640 | 1,640 | 1,610 | 1,615 | -25 | -1.5% | 16,600 |
| 2005/09/29 | 1,645 | 1,655 | 1,620 | 1,640 | -10 | -0.6% | 21,600 |
| 2005/09/28 | 1,640 | 1,650 | 1,630 | 1,650 | -15 | -0.9% | 18,400 |
| 2005/09/27 | 1,700 | 1,700 | 1,620 | 1,665 | -25 | -1.5% | 26,800 |
| 2005/09/26 | 1,715 | 1,720 | 1,690 | 1,690 | -10 | -0.6% | 28,200 |
| 2005/09/22 | 1,700 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 28,600 |
| 2005/09/21 | 1,675 | 1,730 | 1,675 | 1,685 | +15 | +0.9% | 61,200 |
| 2005/09/20 | 1,665 | 1,675 | 1,655 | 1,670 | +30 | +1.8% | 40,200 |
| 2005/09/16 | 1,645 | 1,675 | 1,635 | 1,640 | +20 | +1.2% | 31,400 |
| 2005/09/15 | 1,630 | 1,655 | 1,615 | 1,620 | -5 | -0.3% | 40,800 |
| 2005/09/14 | 1,620 | 1,630 | 1,615 | 1,625 | +5 | +0.3% | 9,600 |
| 2005/09/13 | 1,620 | 1,625 | 1,615 | 1,620 | -5 | -0.3% | 6,200 |
4651～
4700
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
