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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/01 | 1,675 | 1,675 | 1,645 | 1,660 | -25 | -1.5% | 36,000 |
| 2005/06/30 | 1,685 | 1,705 | 1,665 | 1,685 | ±0 | ±0% | 38,200 |
| 2005/06/29 | 1,755 | 1,760 | 1,670 | 1,685 | -55 | -3.2% | 44,000 |
| 2005/06/28 | 1,700 | 1,775 | 1,695 | 1,740 | +35 | +2.1% | 143,800 |
| 2005/06/27 | 1,670 | 1,720 | 1,650 | 1,705 | +50 | +3% | 87,000 |
| 2005/06/24 | 1,635 | 1,665 | 1,625 | 1,655 | +25 | +1.5% | 36,200 |
| 2005/06/23 | 1,600 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 19,400 |
| 2005/06/22 | 1,615 | 1,615 | 1,595 | 1,610 | +5 | +0.3% | 17,800 |
| 2005/06/21 | 1,610 | 1,625 | 1,585 | 1,605 | -20 | -1.2% | 20,200 |
| 2005/06/20 | 1,625 | 1,640 | 1,615 | 1,625 | -5 | -0.3% | 11,400 |
| 2005/06/17 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 6,200 |
| 2005/06/16 | 1,640 | 1,650 | 1,630 | 1,635 | ±0 | ±0% | 7,600 |
| 2005/06/15 | 1,660 | 1,660 | 1,625 | 1,635 | -15 | -0.9% | 20,200 |
| 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 |
4901～
4950
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
