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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,136 | 1,182 | 1,136 | 1,178 | +33 | +2.9% | 220,500 |
2023/09/26 | 1,166 | 1,166 | 1,138 | 1,145 | -23 | -2% | 122,700 |
2023/09/25 | 1,139 | 1,170 | 1,133 | 1,168 | +39 | +3.5% | 179,000 |
2023/09/22 | 1,098 | 1,136 | 1,095 | 1,129 | +21 | +1.9% | 191,000 |
2023/09/21 | 1,100 | 1,113 | 1,087 | 1,108 | +4 | +0.4% | 273,900 |
2023/09/20 | 1,118 | 1,134 | 1,102 | 1,104 | -14 | -1.3% | 114,500 |
2023/09/19 | 1,110 | 1,118 | 1,098 | 1,118 | +7 | +0.6% | 125,900 |
2023/09/15 | 1,109 | 1,119 | 1,098 | 1,111 | +2 | +0.2% | 174,200 |
2023/09/14 | 1,126 | 1,134 | 1,107 | 1,109 | -17 | -1.5% | 196,000 |
2023/09/13 | 1,131 | 1,134 | 1,118 | 1,126 | -8 | -0.7% | 155,900 |
2023/09/12 | 1,150 | 1,157 | 1,128 | 1,134 | -8 | -0.7% | 135,900 |
2023/09/11 | 1,142 | 1,159 | 1,138 | 1,142 | -8 | -0.7% | 123,200 |
2023/09/08 | 1,140 | 1,157 | 1,136 | 1,150 | -2 | -0.2% | 120,200 |
2023/09/07 | 1,169 | 1,179 | 1,147 | 1,152 | -23 | -2% | 173,600 |
2023/09/06 | 1,201 | 1,205 | 1,166 | 1,175 | -37 | -3.1% | 256,200 |
2023/09/05 | 1,192 | 1,212 | 1,191 | 1,212 | +30 | +2.5% | 153,800 |
2023/09/04 | 1,198 | 1,200 | 1,182 | 1,182 | -17 | -1.4% | 107,100 |
2023/09/01 | 1,183 | 1,199 | 1,177 | 1,199 | +10 | +0.8% | 109,300 |
2023/08/31 | 1,195 | 1,200 | 1,181 | 1,189 | -2 | -0.2% | 96,300 |
2023/08/30 | 1,210 | 1,210 | 1,184 | 1,191 | -22 | -1.8% | 157,800 |
2023/08/29 | 1,170 | 1,223 | 1,170 | 1,213 | +44 | +3.8% | 205,100 |
2023/08/28 | 1,170 | 1,175 | 1,162 | 1,169 | +1 | +0.1% | 88,400 |
2023/08/25 | 1,145 | 1,183 | 1,137 | 1,168 | +10 | +0.9% | 134,300 |
2023/08/24 | 1,170 | 1,172 | 1,153 | 1,158 | +1 | +0.1% | 108,900 |
2023/08/23 | 1,142 | 1,157 | 1,141 | 1,157 | +4 | +0.3% | 158,700 |
2023/08/22 | 1,176 | 1,176 | 1,146 | 1,153 | -15 | -1.3% | 141,400 |
2023/08/21 | 1,143 | 1,177 | 1,143 | 1,168 | +32 | +2.8% | 121,500 |
2023/08/18 | 1,135 | 1,149 | 1,126 | 1,136 | -23 | -2% | 160,300 |
2023/08/17 | 1,180 | 1,193 | 1,148 | 1,159 | -32 | -2.7% | 244,000 |
2023/08/16 | 1,235 | 1,239 | 1,185 | 1,191 | -57 | -4.6% | 268,900 |
2023/08/15 | 1,225 | 1,248 | 1,225 | 1,248 | +30 | +2.5% | 171,800 |
2023/08/14 | 1,239 | 1,265 | 1,218 | 1,218 | ±0 | ±0% | 444,200 |
2023/08/10 | 1,225 | 1,248 | 1,205 | 1,218 | -14 | -1.1% | 268,400 |
2023/08/09 | 1,181 | 1,238 | 1,176 | 1,232 | +39 | +3.3% | 447,000 |
2023/08/08 | 1,297 | 1,308 | 1,192 | 1,193 | -111 | -8.5% | 1,164,400 |
2023/08/07 | 1,306 | 1,310 | 1,280 | 1,304 | -23 | -1.7% | 348,600 |
2023/08/04 | 1,324 | 1,340 | 1,322 | 1,327 | ±0 | ±0% | 96,400 |
2023/08/03 | 1,334 | 1,338 | 1,317 | 1,327 | -22 | -1.6% | 143,000 |
2023/08/02 | 1,362 | 1,370 | 1,342 | 1,349 | -26 | -1.9% | 147,400 |
2023/08/01 | 1,367 | 1,381 | 1,365 | 1,375 | +6 | +0.4% | 86,800 |
2023/07/31 | 1,379 | 1,383 | 1,363 | 1,369 | +14 | +1% | 134,100 |
2023/07/28 | 1,344 | 1,368 | 1,334 | 1,355 | -8 | -0.6% | 125,200 |
2023/07/27 | 1,354 | 1,363 | 1,338 | 1,363 | +9 | +0.7% | 53,700 |
2023/07/26 | 1,365 | 1,365 | 1,337 | 1,354 | -5 | -0.4% | 83,300 |
2023/07/25 | 1,385 | 1,385 | 1,358 | 1,359 | -16 | -1.2% | 150,100 |
2023/07/24 | 1,381 | 1,388 | 1,355 | 1,375 | +8 | +0.6% | 152,000 |
2023/07/21 | 1,326 | 1,374 | 1,319 | 1,367 | +58 | +4.4% | 247,200 |
2023/07/20 | 1,305 | 1,323 | 1,297 | 1,309 | +8 | +0.6% | 66,200 |
2023/07/19 | 1,310 | 1,317 | 1,293 | 1,301 | +12 | +0.9% | 67,300 |
2023/07/18 | 1,292 | 1,298 | 1,280 | 1,289 | +3 | +0.2% | 51,000 |
151~
200
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