ケアサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,143 | 1,149 | 1,110 | 1,131 | -25.5 | -2.2% | 10,600 |
| 2017/09/20 | 1,155 | 1,175 | 1,138 | 1,156.5 | -23.5 | -2% | 12,600 |
| 2017/09/19 | 1,132.5 | 1,180 | 1,132 | 1,180 | +50 | +4.4% | 26,200 |
| 2017/09/15 | 1,116 | 1,138.5 | 1,114 | 1,130 | +11 | +1% | 15,600 |
| 2017/09/14 | 1,102.5 | 1,160 | 1,100 | 1,119 | +69 | +6.6% | 39,400 |
| 2017/09/13 | 1,010 | 1,064 | 1,002 | 1,050 | +15 | +1.4% | 36,200 |
| 2017/09/12 | 1,019 | 1,036 | 1,010.5 | 1,035 | +24.5 | +2.4% | 7,000 |
| 2017/09/11 | 1,010 | 1,024.5 | 1,010 | 1,010.5 | +0.5 | ±0% | 3,600 |
| 2017/09/08 | 1,010 | 1,022.5 | 1,009.5 | 1,010 | -5 | -0.5% | 8,800 |
| 2017/09/07 | 1,033 | 1,049.5 | 1,015 | 1,015 | -11.5 | -1.1% | 14,000 |
| 2017/09/06 | 1,003 | 1,036.5 | 963 | 1,026.5 | -59 | -5.4% | 44,400 |
| 2017/09/05 | 1,131.5 | 1,144 | 1,080.5 | 1,085.5 | -64 | -5.6% | 25,200 |
| 2017/09/04 | 1,160 | 1,160 | 1,125 | 1,149.5 | -7.5 | -0.6% | 11,800 |
| 2017/09/01 | 1,137 | 1,165 | 1,125 | 1,157 | +33 | +2.9% | 10,800 |
| 2017/08/31 | 1,140 | 1,150 | 1,124 | 1,124 | -12.5 | -1.1% | 9,600 |
| 2017/08/30 | 1,130.5 | 1,137 | 1,125.5 | 1,136.5 | +11.5 | +1% | 5,600 |
| 2017/08/29 | 1,136.5 | 1,136.5 | 1,125 | 1,125 | -12 | -1.1% | 3,600 |
| 2017/08/28 | 1,111 | 1,142.5 | 1,111 | 1,137 | +26 | +2.3% | 16,600 |
| 2017/08/25 | 1,100 | 1,114 | 1,097.5 | 1,111 | +6.5 | +0.6% | 9,600 |
| 2017/08/24 | 1,103 | 1,104.5 | 1,098 | 1,104.5 | ±0 | ±0% | 5,200 |
| 2017/08/23 | 1,108.5 | 1,108.5 | 1,097.5 | 1,104.5 | +7 | +0.6% | 3,400 |
| 2017/08/22 | 1,097.5 | 1,113.5 | 1,095.5 | 1,097.5 | +2.5 | +0.2% | 9,400 |
| 2017/08/21 | 1,097.5 | 1,128.5 | 1,094 | 1,095 | -11 | -1% | 13,000 |
| 2017/08/18 | 1,106.5 | 1,142.5 | 1,104 | 1,106 | -15 | -1.3% | 13,600 |
| 2017/08/17 | 1,121 | 1,133 | 1,108 | 1,121 | ±0 | ±0% | 6,200 |
| 2017/08/16 | 1,102.5 | 1,121 | 1,097.5 | 1,121 | +8.5 | +0.8% | 14,800 |
| 2017/08/15 | 1,110 | 1,127 | 1,105.5 | 1,112.5 | +2.5 | +0.2% | 9,200 |
| 2017/08/14 | 1,113.5 | 1,121.5 | 1,105.5 | 1,110 | -28.5 | -2.5% | 10,400 |
| 2017/08/10 | 1,148 | 1,161 | 1,135 | 1,138.5 | -20 | -1.7% | 17,200 |
| 2017/08/09 | 1,173.5 | 1,176 | 1,140 | 1,158.5 | +0.5 | ±0% | 29,600 |
| 2017/08/08 | 1,155 | 1,214 | 1,134 | 1,158 | +37 | +3.3% | 102,400 |
| 2017/08/07 | 1,117.5 | 1,122.5 | 1,110.5 | 1,121 | +8.5 | +0.8% | 12,000 |
| 2017/08/04 | 1,095 | 1,115 | 1,090.5 | 1,112.5 | +9 | +0.8% | 11,400 |
| 2017/08/03 | 1,111.5 | 1,122 | 1,100.5 | 1,103.5 | -27.5 | -2.4% | 14,400 |
| 2017/08/02 | 1,115 | 1,131 | 1,094 | 1,131 | +37.5 | +3.4% | 13,200 |
| 2017/08/01 | 1,107 | 1,118.5 | 1,093 | 1,093.5 | -11 | -1% | 23,800 |
| 2017/07/31 | 1,104 | 1,119.5 | 1,080.5 | 1,104.5 | -22.5 | -2% | 36,600 |
| 2017/07/28 | 1,155 | 1,170 | 1,125.5 | 1,127 | -45.5 | -3.9% | 44,800 |
| 2017/07/27 | 1,200 | 1,200 | 1,133 | 1,172.5 | -32.5 | -2.7% | 47,800 |
| 2017/07/26 | 1,210 | 1,227 | 1,196 | 1,205 | +6 | +0.5% | 64,200 |
| 2017/07/25 | 1,302.5 | 1,349 | 1,186.5 | 1,199 | -28.5 | -2.3% | 224,800 |
| 2017/07/24 | 1,167 | 1,231.5 | 1,167 | 1,227.5 | +58.5 | +5% | 74,400 |
| 2017/07/21 | 1,149 | 1,172.5 | 1,149 | 1,169 | +20 | +1.7% | 24,600 |
| 2017/07/20 | 1,156.5 | 1,188.5 | 1,135 | 1,149 | +14 | +1.2% | 42,800 |
| 2017/07/19 | 1,133.5 | 1,147.5 | 1,131 | 1,135 | +1.5 | +0.1% | 23,400 |
| 2017/07/18 | 1,158 | 1,158 | 1,125.5 | 1,133.5 | -24 | -2.1% | 27,800 |
| 2017/07/14 | 1,144 | 1,197.5 | 1,131.5 | 1,157.5 | +13.5 | +1.2% | 50,200 |
| 2017/07/13 | 1,154 | 1,163.5 | 1,144 | 1,144 | ±0 | ±0% | 49,800 |
| 2017/07/12 | 1,165 | 1,165 | 1,131 | 1,144 | -6.5 | -0.6% | 50,800 |
| 2017/07/11 | 1,185 | 1,185 | 1,126.5 | 1,150.5 | -35.5 | -3% | 81,400 |
1751～
1800
件表示中 / 4895件
類似銘柄と比較する
現在ご覧いただいている「ケアサービス」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 |
|---|---|---|---|---|---|---|---|---|
| ケアサービス | 84,100円 | +5.3% | +17.4% | 2.14% | 7.30倍 | 1.16倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| こころＮＴ | 92,500円 | +3.9% | 0.0% | - | - | - |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| 京 進 | 42,200円 | +0.2% | +3.7% | 4.77% | 6.29倍 | 0.85倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ディスラプタ | 16,800円 | +21.5% | +439.4% | 2.98% | 20.59倍 | 1.68倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| ハウテレビ | 256,200円 | - | - | 0.00% | 11.52倍 | 2.78倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
市場注目の銘柄
チャート関連のコラム
