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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,630 | 1,630 | 1,620 | 1,625 | -5 | -0.3% | 3,800 |
| 2005/09/09 | 1,605 | 1,630 | 1,605 | 1,630 | +10 | +0.6% | 6,800 |
| 2005/09/08 | 1,630 | 1,630 | 1,615 | 1,620 | -10 | -0.6% | 15,600 |
| 2005/09/07 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 8,000 |
| 2005/09/06 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 7,600 |
| 2005/09/05 | 1,650 | 1,655 | 1,640 | 1,650 | ±0 | ±0% | 9,400 |
| 2005/09/02 | 1,635 | 1,650 | 1,630 | 1,650 | +10 | +0.6% | 11,200 |
| 2005/09/01 | 1,650 | 1,655 | 1,635 | 1,640 | +5 | +0.3% | 7,400 |
| 2005/08/31 | 1,645 | 1,645 | 1,635 | 1,635 | -10 | -0.6% | 6,800 |
| 2005/08/30 | 1,630 | 1,650 | 1,625 | 1,645 | +10 | +0.6% | 9,400 |
| 2005/08/29 | 1,655 | 1,655 | 1,635 | 1,635 | -10 | -0.6% | 4,400 |
| 2005/08/26 | 1,630 | 1,650 | 1,630 | 1,645 | +15 | +0.9% | 8,000 |
| 2005/08/25 | 1,670 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 13,800 |
| 2005/08/24 | 1,660 | 1,660 | 1,625 | 1,650 | -5 | -0.3% | 12,400 |
| 2005/08/23 | 1,675 | 1,715 | 1,655 | 1,655 | -10 | -0.6% | 53,800 |
| 2005/08/22 | 1,625 | 1,665 | 1,625 | 1,665 | +45 | +2.8% | 31,200 |
| 2005/08/19 | 1,620 | 1,625 | 1,610 | 1,620 | ±0 | ±0% | 11,200 |
| 2005/08/18 | 1,625 | 1,635 | 1,615 | 1,620 | -5 | -0.3% | 6,800 |
| 2005/08/17 | 1,600 | 1,625 | 1,600 | 1,625 | +15 | +0.9% | 8,600 |
| 2005/08/16 | 1,630 | 1,630 | 1,600 | 1,610 | ±0 | ±0% | 8,600 |
| 2005/08/15 | 1,615 | 1,615 | 1,600 | 1,610 | ±0 | ±0% | 2,600 |
| 2005/08/12 | 1,605 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 3,600 |
| 2005/08/11 | 1,605 | 1,630 | 1,600 | 1,610 | +10 | +0.6% | 10,400 |
| 2005/08/10 | 1,605 | 1,605 | 1,590 | 1,600 | -10 | -0.6% | 7,400 |
| 2005/08/09 | 1,600 | 1,615 | 1,585 | 1,610 | ±0 | ±0% | 14,800 |
| 2005/08/08 | 1,620 | 1,620 | 1,590 | 1,610 | -25 | -1.5% | 10,000 |
| 2005/08/05 | 1,590 | 1,635 | 1,585 | 1,635 | +40 | +2.5% | 10,800 |
| 2005/08/04 | 1,600 | 1,605 | 1,580 | 1,595 | -10 | -0.6% | 24,600 |
| 2005/08/03 | 1,625 | 1,630 | 1,600 | 1,605 | -20 | -1.2% | 24,800 |
| 2005/08/02 | 1,650 | 1,690 | 1,625 | 1,625 | -20 | -1.2% | 36,200 |
| 2005/08/01 | 1,630 | 1,645 | 1,630 | 1,645 | +15 | +0.9% | 11,800 |
| 2005/07/29 | 1,640 | 1,645 | 1,630 | 1,630 | -5 | -0.3% | 11,800 |
| 2005/07/28 | 1,645 | 1,645 | 1,630 | 1,635 | ±0 | ±0% | 9,800 |
| 2005/07/27 | 1,630 | 1,640 | 1,625 | 1,635 | +5 | +0.3% | 12,000 |
| 2005/07/26 | 1,645 | 1,645 | 1,625 | 1,630 | -20 | -1.2% | 16,200 |
| 2005/07/25 | 1,635 | 1,660 | 1,630 | 1,650 | +25 | +1.5% | 31,800 |
| 2005/07/22 | 1,630 | 1,635 | 1,620 | 1,625 | -5 | -0.3% | 16,400 |
| 2005/07/21 | 1,625 | 1,640 | 1,620 | 1,630 | +5 | +0.3% | 10,000 |
| 2005/07/20 | 1,625 | 1,625 | 1,615 | 1,625 | +5 | +0.3% | 9,000 |
| 2005/07/19 | 1,635 | 1,640 | 1,620 | 1,620 | -15 | -0.9% | 15,000 |
| 2005/07/15 | 1,630 | 1,635 | 1,625 | 1,635 | +10 | +0.6% | 19,600 |
| 2005/07/14 | 1,635 | 1,635 | 1,625 | 1,625 | -15 | -0.9% | 27,800 |
| 2005/07/13 | 1,650 | 1,655 | 1,635 | 1,640 | -5 | -0.3% | 18,400 |
| 2005/07/12 | 1,640 | 1,660 | 1,640 | 1,645 | +5 | +0.3% | 19,200 |
| 2005/07/11 | 1,655 | 1,660 | 1,635 | 1,640 | ±0 | ±0% | 22,800 |
| 2005/07/08 | 1,650 | 1,650 | 1,630 | 1,640 | +10 | +0.6% | 18,400 |
| 2005/07/07 | 1,635 | 1,645 | 1,630 | 1,630 | -10 | -0.6% | 29,600 |
| 2005/07/06 | 1,655 | 1,665 | 1,635 | 1,640 | -20 | -1.2% | 36,800 |
| 2005/07/05 | 1,680 | 1,680 | 1,645 | 1,660 | -15 | -0.9% | 31,400 |
| 2005/07/04 | 1,655 | 1,690 | 1,655 | 1,675 | +15 | +0.9% | 23,400 |
4701～
4750
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
