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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 230 | 230 | 212.5 | 215.5 | -17.8 | -7.6% | 28,800 |
| 2010/05/24 | 254.8 | 255.8 | 232.5 | 233.3 | -15.2 | -6.1% | 25,200 |
| 2010/05/21 | 233.8 | 250 | 233.8 | 248.5 | -56.5 | -18.5% | 105,200 |
| 2010/05/20 | 310 | 321.3 | 301.3 | 305 | +1.2 | +0.4% | 24,400 |
| 2010/05/19 | 315.3 | 315.3 | 296.8 | 303.8 | -4 | -1.3% | 4,400 |
| 2010/05/18 | 320 | 332.5 | 307.8 | 307.8 | -17 | -5.2% | 18,000 |
| 2010/05/17 | 330 | 332.5 | 312.5 | 324.8 | +5.3 | +1.7% | 8,000 |
| 2010/05/14 | 332.5 | 335 | 318.8 | 319.5 | -14.3 | -4.3% | 10,400 |
| 2010/05/13 | 325 | 342.5 | 312.5 | 333.8 | -5.7 | -1.7% | 24,800 |
| 2010/05/12 | 293.8 | 355 | 293.8 | 339.5 | +45.7 | +15.6% | 80,000 |
| 2010/05/11 | 287.8 | 295 | 287.8 | 293.8 | +7.3 | +2.5% | 3,200 |
| 2010/05/10 | 285 | 287.8 | 285 | 286.5 | +7.7 | +2.8% | 11,600 |
| 2010/05/07 | 290.5 | 290.5 | 278 | 278.8 | -11.5 | -4% | 22,400 |
| 2010/05/06 | 290.3 | 292.5 | 290.3 | 290.3 | -2.2 | -0.8% | 10,800 |
| 2010/04/30 | 295 | 297.5 | 290.3 | 292.5 | +1.2 | +0.4% | 10,000 |
| 2010/04/28 | 288 | 291.3 | 287 | 291.3 | +1 | +0.3% | 7,200 |
| 2010/04/27 | 293 | 293 | 290.3 | 290.3 | -6 | -2% | 11,600 |
| 2010/04/26 | 297 | 297 | 291.3 | 296.3 | +3.8 | +1.3% | 10,800 |
| 2010/04/23 | 289.5 | 294.8 | 289.5 | 292.5 | +3.7 | +1.3% | 10,400 |
| 2010/04/22 | 282.3 | 288.8 | 277.8 | 288.8 | +6.3 | +2.2% | 6,400 |
| 2010/04/21 | 280 | 282.5 | 275 | 282.5 | -2.3 | -0.8% | 13,600 |
| 2010/04/20 | 280 | 284.8 | 279 | 284.8 | -2.7 | -0.9% | 2,800 |
| 2010/04/19 | 276.3 | 287.5 | 276.3 | 287.5 | ±0 | ±0% | 3,200 |
| 2010/04/16 | 285 | 287.5 | 285 | 287.5 | +0.5 | +0.2% | 2,800 |
| 2010/04/15 | 295 | 297 | 287 | 287 | -13 | -4.3% | 13,600 |
| 2010/04/14 | 300 | 300 | 290 | 300 | ±0 | ±0% | 9,200 |
| 2010/04/13 | 287.5 | 307.5 | 287.5 | 300 | +12.5 | +4.3% | 16,400 |
| 2010/04/12 | 287.3 | 287.5 | 278.8 | 287.5 | +7.5 | +2.7% | 5,200 |
| 2010/04/09 | 277.5 | 284.3 | 271.5 | 280 | +2.5 | +0.9% | 12,000 |
| 2010/04/08 | 270 | 277.5 | 267.5 | 277.5 | +7.5 | +2.8% | 10,400 |
| 2010/04/07 | 271 | 271.3 | 270 | 270 | +1 | +0.4% | 5,200 |
| 2010/04/06 | 272.5 | 278.8 | 269 | 269 | -6 | -2.2% | 2,800 |
| 2010/04/05 | 280 | 280 | 268.8 | 275 | -5 | -1.8% | 8,000 |
| 2010/04/02 | 282.5 | 282.5 | 275 | 280 | +6.5 | +2.4% | 4,400 |
| 2010/04/01 | 280.3 | 285 | 273.5 | 273.5 | -1.5 | -0.5% | 10,400 |
| 2010/03/31 | 273.8 | 275 | 264.5 | 275 | +1.2 | +0.4% | 11,200 |
| 2010/03/30 | 269 | 273.8 | 268 | 273.8 | -1.2 | -0.4% | 6,400 |
| 2010/03/29 | 264.3 | 275 | 264.3 | 275 | -0.3 | -0.1% | 2,800 |
| 2010/03/26 | 280 | 280 | 275.3 | 275.3 | -6.5 | -2.3% | 5,200 |
| 2010/03/25 | 281.3 | 281.8 | 275 | 281.8 | ±0 | ±0% | 5,200 |
| 2010/03/24 | 277.5 | 282.3 | 268.8 | 281.8 | -0.2 | -0.1% | 8,400 |
| 2010/03/23 | 277.5 | 282.5 | 275 | 282 | +9.5 | +3.5% | 5,200 |
| 2010/03/19 | 285 | 285 | 272.5 | 272.5 | ±0 | ±0% | 14,000 |
| 2010/03/18 | 270 | 272.5 | 270 | 272.5 | +2.5 | +0.9% | 1,200 |
| 2010/03/17 | 277.5 | 282.5 | 267.3 | 270 | ±0 | ±0% | 15,600 |
| 2010/03/16 | 275.3 | 275.3 | 263 | 270 | -3.8 | -1.4% | 13,600 |
| 2010/03/15 | 281 | 281 | 273.8 | 273.8 | -7.2 | -2.6% | 9,200 |
| 2010/03/12 | 282.5 | 282.5 | 265 | 281 | +6 | +2.2% | 9,200 |
| 2010/03/11 | 287 | 287 | 275 | 275 | -13.8 | -4.8% | 11,200 |
| 2010/03/10 | 268 | 291 | 263 | 288.8 | +21.3 | +8% | 24,000 |
3551～
3600
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
