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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 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 |
4801～
4850
件表示中 / 5263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 | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90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 |
| クリーク＆リバ | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21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
