チャーム・ケア・コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,108 | 1,120 | 1,102 | 1,113 | +21 | +1.9% | 102,800 |
2023/12/08 | 1,102 | 1,113 | 1,089 | 1,092 | -10 | -0.9% | 129,800 |
2023/12/07 | 1,128 | 1,128 | 1,102 | 1,102 | -39 | -3.4% | 145,200 |
2023/12/06 | 1,133 | 1,146 | 1,133 | 1,141 | +9 | +0.8% | 53,100 |
2023/12/05 | 1,159 | 1,163 | 1,132 | 1,132 | -34 | -2.9% | 60,000 |
2023/12/04 | 1,150 | 1,172 | 1,146 | 1,166 | +24 | +2.1% | 74,800 |
2023/12/01 | 1,194 | 1,194 | 1,142 | 1,142 | -57 | -4.8% | 184,500 |
2023/11/30 | 1,205 | 1,205 | 1,162 | 1,199 | -20 | -1.6% | 177,800 |
2023/11/29 | 1,188 | 1,226 | 1,185 | 1,219 | +30 | +2.5% | 164,100 |
2023/11/28 | 1,190 | 1,202 | 1,185 | 1,189 | -2 | -0.2% | 91,900 |
2023/11/27 | 1,197 | 1,207 | 1,177 | 1,191 | +6 | +0.5% | 65,300 |
2023/11/24 | 1,181 | 1,203 | 1,180 | 1,185 | +2 | +0.2% | 71,600 |
2023/11/22 | 1,191 | 1,203 | 1,179 | 1,183 | -11 | -0.9% | 46,100 |
2023/11/21 | 1,202 | 1,211 | 1,186 | 1,194 | +2 | +0.2% | 84,800 |
2023/11/20 | 1,142 | 1,195 | 1,142 | 1,192 | +52 | +4.6% | 144,500 |
2023/11/17 | 1,142 | 1,145 | 1,123 | 1,140 | -4 | -0.3% | 78,200 |
2023/11/16 | 1,177 | 1,177 | 1,144 | 1,144 | -35 | -3% | 58,400 |
2023/11/15 | 1,168 | 1,202 | 1,150 | 1,179 | +26 | +2.3% | 209,800 |
2023/11/14 | 1,174 | 1,190 | 1,146 | 1,153 | -18 | -1.5% | 143,800 |
2023/11/13 | 1,198 | 1,198 | 1,167 | 1,171 | -27 | -2.3% | 81,100 |
2023/11/10 | 1,201 | 1,211 | 1,183 | 1,198 | -28 | -2.3% | 108,600 |
2023/11/09 | 1,199 | 1,228 | 1,199 | 1,226 | +25 | +2.1% | 188,300 |
2023/11/08 | 1,154 | 1,244 | 1,154 | 1,201 | +46 | +4% | 509,300 |
2023/11/07 | 1,187 | 1,187 | 1,141 | 1,155 | +18 | +1.6% | 364,600 |
2023/11/06 | 1,138 | 1,153 | 1,121 | 1,137 | +27 | +2.4% | 225,200 |
2023/11/02 | 1,096 | 1,110 | 1,091 | 1,110 | +18 | +1.6% | 115,300 |
2023/11/01 | 1,106 | 1,108 | 1,088 | 1,092 | -2 | -0.2% | 77,000 |
2023/10/31 | 1,080 | 1,097 | 1,068 | 1,094 | +14 | +1.3% | 81,300 |
2023/10/30 | 1,081 | 1,087 | 1,073 | 1,080 | -3 | -0.3% | 68,000 |
2023/10/27 | 1,079 | 1,083 | 1,060 | 1,083 | +21 | +2% | 80,700 |
2023/10/26 | 1,060 | 1,084 | 1,056 | 1,062 | -19 | -1.8% | 87,400 |
2023/10/25 | 1,110 | 1,110 | 1,080 | 1,081 | -10 | -0.9% | 84,400 |
2023/10/24 | 1,070 | 1,095 | 1,039 | 1,091 | +30 | +2.8% | 170,600 |
2023/10/23 | 1,087 | 1,089 | 1,058 | 1,061 | -28 | -2.6% | 127,700 |
2023/10/20 | 1,087 | 1,099 | 1,078 | 1,089 | -13 | -1.2% | 110,300 |
2023/10/19 | 1,123 | 1,123 | 1,086 | 1,102 | -33 | -2.9% | 166,500 |
2023/10/18 | 1,137 | 1,139 | 1,119 | 1,135 | +12 | +1.1% | 99,800 |
2023/10/17 | 1,106 | 1,136 | 1,106 | 1,123 | +22 | +2% | 103,900 |
2023/10/16 | 1,112 | 1,123 | 1,093 | 1,101 | -18 | -1.6% | 119,800 |
2023/10/13 | 1,150 | 1,150 | 1,118 | 1,119 | -38 | -3.3% | 99,500 |
2023/10/12 | 1,153 | 1,157 | 1,141 | 1,157 | +6 | +0.5% | 94,900 |
2023/10/11 | 1,150 | 1,156 | 1,136 | 1,151 | +3 | +0.3% | 76,400 |
2023/10/10 | 1,148 | 1,158 | 1,133 | 1,148 | +28 | +2.5% | 133,800 |
2023/10/06 | 1,135 | 1,137 | 1,118 | 1,120 | -9 | -0.8% | 82,700 |
2023/10/05 | 1,105 | 1,129 | 1,105 | 1,129 | +30 | +2.7% | 111,100 |
2023/10/04 | 1,100 | 1,113 | 1,092 | 1,099 | -18 | -1.6% | 169,800 |
2023/10/03 | 1,140 | 1,150 | 1,116 | 1,117 | -25 | -2.2% | 230,300 |
2023/10/02 | 1,165 | 1,177 | 1,141 | 1,142 | -28 | -2.4% | 132,300 |
2023/09/29 | 1,169 | 1,192 | 1,161 | 1,170 | +9 | +0.8% | 187,000 |
2023/09/28 | 1,168 | 1,181 | 1,150 | 1,161 | -17 | -1.4% | 120,800 |
101~
150
件表示中 / 2943件
類似銘柄と比較する
現在ご覧いただいている「チャームケア」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 |
---|---|---|---|---|---|---|---|---|
チャームケア | 160,800円 | +24.1% | +7.9% | 1.62% | 14.19倍 | 3.38倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
フルキャストHD | 145,500円 | +2.2% | -16.7% | 4.26% | 10.15倍 | 2.02倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
MacbeeP | 1,445,000円 | +99.1% | +92.1% | 0.39% | 19.55倍 | 5.23倍 |
|
LTV(顧客生涯価値)予測を基にWeb広告による集客支援を展開。Web接客、解約防止も |
三協フロン | 425,000円 | +6.0% | +10.3% | 3.76% | 9.84倍 | 1.11倍 |
|
仮設ハウスのレンタル、販売大手。工事含め仮設より大規模な本建築を拡充。配当性向35%メド |
フォーラムエンシ | 88,800円 | +7.0% | +77.9% | 3.66% | 25.72倍 | 3.97倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
市場注目の銘柄
チャート関連のコラム