ケア21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 |
---|---|---|---|---|---|---|---|
2004/07/27 | 1,050 | 1,050 | 1,000 | 1,010 | -60 | -5.6% | 22,000 |
2004/07/26 | 1,125 | 1,125 | 1,070 | 1,070 | -85 | -7.4% | 22,000 |
2004/07/23 | 1,130 | 1,190 | 1,125 | 1,155 | +30 | +2.7% | 17,600 |
2004/07/22 | 1,155 | 1,175 | 1,125 | 1,125 | -45 | -3.8% | 19,800 |
2004/07/21 | 1,170 | 1,175 | 1,160 | 1,170 | -5 | -0.4% | 17,000 |
2004/07/20 | 1,200 | 1,200 | 1,160 | 1,175 | -45 | -3.7% | 13,200 |
2004/07/16 | 1,245 | 1,245 | 1,150 | 1,220 | -30 | -2.4% | 18,400 |
2004/07/15 | 1,305 | 1,305 | 1,245 | 1,250 | -65 | -4.9% | 17,200 |
2004/07/14 | 1,315 | 1,340 | 1,300 | 1,315 | +5 | +0.4% | 17,600 |
2004/07/13 | 1,310 | 1,310 | 1,285 | 1,310 | +5 | +0.4% | 22,600 |
2004/07/12 | 1,275 | 1,310 | 1,270 | 1,305 | +25 | +2% | 23,400 |
2004/07/09 | 1,250 | 1,295 | 1,250 | 1,280 | +15 | +1.2% | 15,800 |
2004/07/08 | 1,325 | 1,325 | 1,250 | 1,265 | -20 | -1.6% | 27,600 |
2004/07/07 | 1,315 | 1,315 | 1,255 | 1,285 | -60 | -4.5% | 22,000 |
2004/07/06 | 1,355 | 1,390 | 1,290 | 1,345 | -45 | -3.2% | 47,200 |
2004/07/05 | 1,420 | 1,420 | 1,375 | 1,390 | -40 | -2.8% | 23,200 |
2004/07/02 | 1,445 | 1,445 | 1,400 | 1,430 | -35 | -2.4% | 34,800 |
2004/07/01 | 1,410 | 1,500 | 1,405 | 1,465 | +70 | +5% | 56,400 |
2004/06/30 | 1,390 | 1,395 | 1,375 | 1,395 | +10 | +0.7% | 25,600 |
2004/06/29 | 1,375 | 1,400 | 1,375 | 1,385 | -20 | -1.4% | 19,400 |
2004/06/28 | 1,415 | 1,415 | 1,365 | 1,405 | -25 | -1.7% | 30,400 |
2004/06/25 | 1,355 | 1,435 | 1,335 | 1,430 | +65 | +4.8% | 30,400 |
2004/06/24 | 1,435 | 1,440 | 1,340 | 1,365 | -55 | -3.9% | 49,000 |
2004/06/23 | 1,430 | 1,450 | 1,385 | 1,420 | -95 | -6.3% | 56,800 |
2004/06/22 | 1,550 | 1,550 | 1,510 | 1,515 | -50 | -3.2% | 8,600 |
2004/06/21 | 1,595 | 1,625 | 1,560 | 1,565 | -25 | -1.6% | 15,200 |
2004/06/18 | 1,665 | 1,665 | 1,575 | 1,590 | -70 | -4.2% | 26,000 |
2004/06/17 | 1,675 | 1,675 | 1,615 | 1,660 | +35 | +2.2% | 27,000 |
2004/06/16 | 1,530 | 1,675 | 1,530 | 1,625 | +105 | +6.9% | 48,000 |
2004/06/15 | 1,540 | 1,540 | 1,510 | 1,520 | ±0 | ±0% | 13,200 |
2004/06/14 | 1,500 | 1,520 | 1,500 | 1,520 | +30 | +2% | 10,200 |
2004/06/11 | 1,515 | 1,515 | 1,490 | 1,490 | -15 | -1% | 13,600 |
2004/06/10 | 1,500 | 1,520 | 1,500 | 1,505 | +5 | +0.3% | 4,000 |
2004/06/09 | 1,495 | 1,515 | 1,495 | 1,500 | +10 | +0.7% | 10,200 |
2004/06/08 | 1,515 | 1,540 | 1,490 | 1,490 | -20 | -1.3% | 15,400 |
2004/06/07 | 1,540 | 1,545 | 1,500 | 1,510 | -10 | -0.7% | 7,800 |
2004/06/04 | 1,545 | 1,555 | 1,520 | 1,520 | -20 | -1.3% | 2,800 |
2004/06/03 | 1,535 | 1,575 | 1,530 | 1,540 | ±0 | ±0% | 8,800 |
2004/06/02 | 1,565 | 1,565 | 1,535 | 1,540 | -25 | -1.6% | 7,400 |
2004/06/01 | 1,525 | 1,580 | 1,525 | 1,565 | +30 | +2% | 7,400 |
2004/05/31 | 1,570 | 1,570 | 1,500 | 1,535 | -35 | -2.2% | 12,000 |
2004/05/28 | 1,610 | 1,610 | 1,545 | 1,570 | +10 | +0.6% | 9,200 |
2004/05/27 | 1,575 | 1,625 | 1,560 | 1,560 | ±0 | ±0% | 15,400 |
2004/05/26 | 1,530 | 1,620 | 1,530 | 1,560 | +35 | +2.3% | 23,200 |
2004/05/25 | 1,535 | 1,540 | 1,505 | 1,525 | -65 | -4.1% | 26,400 |
2004/05/24 | 1,570 | 1,615 | 1,550 | 1,590 | -205 | -11.4% | 86,600 |
2004/05/21 | 1,760 | 1,800 | 1,730 | 1,795 | +60 | +3.5% | 19,800 |
2004/05/20 | 1,695 | 1,875 | 1,690 | 1,735 | +55 | +3.3% | 20,800 |
2004/05/19 | 1,480 | 1,680 | 1,480 | 1,680 | +200 | +13.5% | 27,000 |
2004/05/18 | 1,330 | 1,505 | 1,330 | 1,480 | +70 | +5% | 25,200 |
4851~
4900
件表示中 / 5040件
類似銘柄と比較する
現在ご覧いただいている「ケア21」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21 | 53,100円 | +7.1% | +52.3% | 3.20% | 47.79倍 | 1.30倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
伊豆SR | 44,100円 | +7.6% | +9.0% | 2.27% | 12.37倍 | 1.64倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
フロンティアI | 173,400円 | -1.6% | -34.5% | 2.88% | 14.29倍 | 0.94倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
CDG | 125,100円 | +13.6% | +22.5% | 1.84% | 16.83倍 | 1.15倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。CLHDが筆頭株主に。全国展開。無借金 |
アズパートナ | 218,100円 | +4.0% | +42.1% | 2.10% | 9.65倍 | 3.26倍 |
|
- |
市場注目の銘柄
チャート関連のコラム