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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,635 | 1,650 | 1,620 | 1,650 | ±0 | ±0% | 12,200 |
| 2005/06/13 | 1,680 | 1,680 | 1,625 | 1,650 | +45 | +2.8% | 21,600 |
| 2005/06/10 | 1,610 | 1,615 | 1,600 | 1,605 | -5 | -0.3% | 8,600 |
| 2005/06/09 | 1,580 | 1,615 | 1,580 | 1,610 | +20 | +1.3% | 17,600 |
| 2005/06/08 | 1,625 | 1,625 | 1,590 | 1,590 | -35 | -2.2% | 20,200 |
| 2005/06/07 | 1,640 | 1,640 | 1,625 | 1,625 | -5 | -0.3% | 4,000 |
| 2005/06/06 | 1,625 | 1,630 | 1,615 | 1,630 | -5 | -0.3% | 10,600 |
| 2005/06/03 | 1,645 | 1,645 | 1,625 | 1,635 | -10 | -0.6% | 11,200 |
| 2005/06/02 | 1,645 | 1,660 | 1,635 | 1,645 | -10 | -0.6% | 11,000 |
| 2005/06/01 | 1,650 | 1,670 | 1,630 | 1,655 | -60 | -3.5% | 29,200 |
| 2005/05/31 | 1,725 | 1,730 | 1,705 | 1,715 | ±0 | ±0% | 6,400 |
| 2005/05/30 | 1,715 | 1,725 | 1,695 | 1,715 | +10 | +0.6% | 4,400 |
| 2005/05/27 | 1,710 | 1,730 | 1,705 | 1,705 | +15 | +0.9% | 1,200 |
| 2005/05/26 | 1,720 | 1,720 | 1,690 | 1,690 | -5 | -0.3% | 10,400 |
| 2005/05/25 | 1,750 | 1,750 | 1,695 | 1,695 | -5 | -0.3% | 12,400 |
| 2005/05/24 | 1,710 | 1,725 | 1,700 | 1,700 | -10 | -0.6% | 3,400 |
| 2005/05/23 | 1,725 | 1,735 | 1,705 | 1,710 | +5 | +0.3% | 2,800 |
| 2005/05/20 | 1,730 | 1,740 | 1,705 | 1,705 | -5 | -0.3% | 5,600 |
| 2005/05/19 | 1,700 | 1,730 | 1,700 | 1,710 | +25 | +1.5% | 5,400 |
| 2005/05/18 | 1,670 | 1,700 | 1,670 | 1,685 | +25 | +1.5% | 7,400 |
| 2005/05/17 | 1,750 | 1,750 | 1,650 | 1,660 | -90 | -5.1% | 23,400 |
| 2005/05/16 | 1,775 | 1,785 | 1,750 | 1,750 | -5 | -0.3% | 16,600 |
| 2005/05/13 | 1,765 | 1,765 | 1,750 | 1,755 | -15 | -0.8% | 15,800 |
| 2005/05/12 | 1,775 | 1,795 | 1,765 | 1,770 | -10 | -0.6% | 12,400 |
| 2005/05/11 | 1,805 | 1,810 | 1,775 | 1,780 | -15 | -0.8% | 10,000 |
| 2005/05/10 | 1,810 | 1,820 | 1,790 | 1,795 | -20 | -1.1% | 18,400 |
| 2005/05/09 | 1,820 | 1,825 | 1,795 | 1,815 | +20 | +1.1% | 11,000 |
| 2005/05/06 | 1,750 | 1,800 | 1,740 | 1,795 | +45 | +2.6% | 23,200 |
| 2005/05/02 | 1,770 | 1,785 | 1,750 | 1,750 | -10 | -0.6% | 14,800 |
| 2005/04/28 | 1,775 | 1,775 | 1,745 | 1,760 | ±0 | ±0% | 9,400 |
| 2005/04/27 | 1,760 | 1,770 | 1,750 | 1,760 | -5 | -0.3% | 7,800 |
| 2005/04/26 | 1,815 | 1,815 | 1,760 | 1,765 | -35 | -1.9% | 16,600 |
| 2005/04/25 | 1,775 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 17,000 |
| 2005/04/22 | 1,765 | 1,825 | 1,735 | 1,750 | +10 | +0.6% | 42,000 |
| 2005/04/21 | 1,750 | 1,750 | 1,725 | 1,740 | -55 | -3.1% | 39,200 |
| 2005/04/20 | 1,805 | 1,825 | 1,770 | 1,795 | +15 | +0.8% | 39,400 |
| 2005/04/19 | 1,795 | 1,810 | 1,770 | 1,780 | -55 | -3% | 18,400 |
| 2005/04/18 | 1,805 | 1,850 | 1,785 | 1,835 | -15 | -0.8% | 16,600 |
| 2005/04/15 | 1,850 | 1,855 | 1,845 | 1,850 | -40 | -2.1% | 14,800 |
| 2005/04/14 | 1,900 | 1,900 | 1,880 | 1,890 | -20 | -1% | 8,400 |
| 2005/04/13 | 1,935 | 1,940 | 1,905 | 1,910 | -20 | -1% | 10,600 |
| 2005/04/12 | 1,910 | 1,935 | 1,900 | 1,930 | +25 | +1.3% | 12,200 |
| 2005/04/11 | 1,935 | 1,935 | 1,905 | 1,905 | -25 | -1.3% | 9,600 |
| 2005/04/08 | 1,925 | 1,930 | 1,910 | 1,930 | +20 | +1% | 11,000 |
| 2005/04/07 | 1,905 | 1,930 | 1,905 | 1,910 | -10 | -0.5% | 21,600 |
| 2005/04/06 | 1,970 | 1,980 | 1,920 | 1,920 | -25 | -1.3% | 47,800 |
| 2005/04/05 | 1,925 | 1,975 | 1,925 | 1,945 | +10 | +0.5% | 72,000 |
| 2005/04/04 | 1,910 | 1,950 | 1,910 | 1,935 | -40 | -2% | 13,600 |
| 2005/04/01 | 1,995 | 1,995 | 1,950 | 1,975 | -30 | -1.5% | 4,600 |
| 2005/03/31 | 1,905 | 2,005 | 1,900 | 2,005 | +75 | +3.9% | 15,000 |
4851～
4900
件表示中 / 5168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 | 193,300円 | +10.2% | +13.6% | 3.62% | 16.69倍 | 1.85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 | 229,700円 | +14.2% | -8.9% | 1.18% | 9.17倍 | 2.82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 | 200,700円 | +12.2% | -14.7% | 1.99% | 21.86倍 | 2.45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 |
| 山田コンサル | 155,200円 | -4.9% | +0.2% | 4.90% | 10.32倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| シーティーエス | 72,600円 | +8.2% | +5.9% | 3.44% | 15.15倍 | 2.46倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
