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 |
|---|---|---|---|---|---|---|---|
| 2006/01/25 | 1,730 | 1,765 | 1,720 | 1,765 | +45 | +2.6% | 36,800 |
| 2006/01/24 | 1,710 | 1,750 | 1,705 | 1,720 | +40 | +2.4% | 28,200 |
| 2006/01/23 | 1,690 | 1,720 | 1,665 | 1,680 | -15 | -0.9% | 32,600 |
| 2006/01/20 | 1,780 | 1,870 | 1,650 | 1,695 | -55 | -3.1% | 69,200 |
| 2006/01/19 | 1,680 | 1,820 | 1,680 | 1,750 | +65 | +3.9% | 55,000 |
| 2006/01/18 | 1,710 | 1,740 | 1,625 | 1,685 | -110 | -6.1% | 93,600 |
| 2006/01/17 | 1,875 | 1,930 | 1,795 | 1,795 | -180 | -9.1% | 95,800 |
| 2006/01/16 | 1,910 | 1,975 | 1,900 | 1,975 | +80 | +4.2% | 77,400 |
| 2006/01/13 | 1,890 | 1,900 | 1,855 | 1,895 | ±0 | ±0% | 40,400 |
| 2006/01/12 | 1,840 | 1,895 | 1,815 | 1,895 | +70 | +3.8% | 75,400 |
| 2006/01/11 | 1,850 | 1,850 | 1,805 | 1,825 | ±0 | ±0% | 49,000 |
| 2006/01/10 | 1,800 | 1,835 | 1,795 | 1,825 | +35 | +2% | 66,600 |
| 2006/01/06 | 1,840 | 1,840 | 1,770 | 1,790 | -60 | -3.2% | 93,000 |
| 2006/01/05 | 1,710 | 1,930 | 1,705 | 1,850 | +165 | +9.8% | 251,000 |
| 2006/01/04 | 1,660 | 1,700 | 1,655 | 1,685 | +40 | +2.4% | 53,800 |
| 2005/12/30 | 1,650 | 1,655 | 1,640 | 1,645 | -5 | -0.3% | 14,000 |
| 2005/12/29 | 1,665 | 1,665 | 1,630 | 1,650 | -10 | -0.6% | 47,600 |
| 2005/12/28 | 1,620 | 1,660 | 1,620 | 1,660 | +40 | +2.5% | 58,400 |
| 2005/12/27 | 1,615 | 1,625 | 1,610 | 1,620 | +10 | +0.6% | 43,000 |
| 2005/12/26 | 1,615 | 1,625 | 1,610 | 1,610 | -5 | -0.3% | 35,600 |
| 2005/12/22 | 1,615 | 1,625 | 1,605 | 1,615 | +5 | +0.3% | 45,400 |
| 2005/12/21 | 1,630 | 1,630 | 1,605 | 1,610 | -10 | -0.6% | 42,000 |
| 2005/12/20 | 1,655 | 1,655 | 1,615 | 1,620 | -20 | -1.2% | 51,600 |
| 2005/12/19 | 1,625 | 1,640 | 1,615 | 1,640 | +35 | +2.2% | 78,200 |
| 2005/12/16 | 1,615 | 1,620 | 1,605 | 1,605 | -15 | -0.9% | 29,200 |
| 2005/12/15 | 1,610 | 1,620 | 1,600 | 1,620 | +15 | +0.9% | 35,800 |
| 2005/12/14 | 1,605 | 1,620 | 1,605 | 1,605 | ±0 | ±0% | 42,000 |
| 2005/12/13 | 1,615 | 1,615 | 1,600 | 1,605 | -5 | -0.3% | 29,000 |
| 2005/12/12 | 1,605 | 1,610 | 1,600 | 1,610 | +5 | +0.3% | 33,000 |
| 2005/12/09 | 1,610 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 23,400 |
| 2005/12/08 | 1,610 | 1,610 | 1,595 | 1,605 | -5 | -0.3% | 26,000 |
| 2005/12/07 | 1,600 | 1,615 | 1,595 | 1,610 | +10 | +0.6% | 21,800 |
| 2005/12/06 | 1,605 | 1,605 | 1,595 | 1,600 | -10 | -0.6% | 37,000 |
| 2005/12/05 | 1,630 | 1,630 | 1,610 | 1,610 | -15 | -0.9% | 42,800 |
| 2005/12/02 | 1,630 | 1,635 | 1,620 | 1,625 | -5 | -0.3% | 23,400 |
| 2005/12/01 | 1,625 | 1,640 | 1,615 | 1,630 | ±0 | ±0% | 23,000 |
| 2005/11/30 | 1,625 | 1,655 | 1,620 | 1,630 | ±0 | ±0% | 51,600 |
| 2005/11/29 | 1,630 | 1,635 | 1,620 | 1,630 | ±0 | ±0% | 34,000 |
| 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 |
4701～
4750
件表示中 / 5169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 | 190,100円 | +10.2% | +13.6% | 3.68% | 16.41倍 | 1.82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 |
| ワールドＨＤ | 173,000円 | +16.2% | +9.4% | 6.14% | 5.75倍 | 0.70倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| エフアンドエム | 197,200円 | +12.2% | -14.7% | 2.03% | 21.48倍 | 2.41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 |
| 日本空調 | 85,000円 | +4.8% | +1.0% | 4.71% | 10.48倍 | 1.20倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| グリーンズ | 211,200円 | +14.2% | -8.9% | 1.28% | 8.43倍 | 2.59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
