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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
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
