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 |
---|---|---|---|---|---|---|---|
2004/05/17 | 1,445 | 1,455 | 1,410 | 1,410 | -250 | -15.1% | 21,400 |
2004/05/14 | 1,740 | 1,745 | 1,625 | 1,660 | -125 | -7% | 14,800 |
2004/05/13 | 1,820 | 1,840 | 1,775 | 1,785 | +15 | +0.8% | 23,400 |
2004/05/12 | 1,645 | 1,770 | 1,645 | 1,770 | +250 | +16.4% | 31,400 |
2004/05/11 | 1,595 | 1,795 | 1,520 | 1,520 | -250 | -14.1% | 64,600 |
2004/05/10 | 1,825 | 1,900 | 1,770 | 1,770 | -250 | -12.4% | 47,200 |
2004/05/07 | 2,050 | 2,055 | 2,005 | 2,020 | -35 | -1.7% | 30,600 |
2004/05/06 | 2,125 | 2,165 | 2,055 | 2,055 | -80 | -3.7% | 40,000 |
2004/04/30 | 2,150 | 2,165 | 2,055 | 2,135 | -85 | -3.8% | 49,800 |
2004/04/28 | 2,250 | 2,250 | 2,155 | 2,220 | -130 | -5.5% | 89,800 |
2004/04/27 | 2,480 | 2,480 | 2,325 | 2,350 | -180 | -7.1% | 74,600 |
2004/04/26 | 2,530 | 2,530 | 2,310 | 2,530 | +252.5 | +11.1% | 321,600 |
2004/04/23 | 2,245 | 2,325 | 2,205 | 2,277.5 | +77.5 | +3.5% | 246,400 |
2004/04/22 | 2,225 | 2,245 | 2,162.5 | 2,200 | +75 | +3.5% | 107,200 |
2004/04/21 | 2,000 | 2,125 | 2,000 | 2,125 | +150 | +7.6% | 114,800 |
2004/04/20 | 2,025 | 2,027.5 | 1,945 | 1,975 | -55 | -2.7% | 70,800 |
2004/04/19 | 2,122.5 | 2,122.5 | 2,000 | 2,030 | -90 | -4.2% | 83,600 |
2004/04/16 | 2,130 | 2,130 | 2,050 | 2,120 | -5 | -0.2% | 62,000 |
2004/04/15 | 2,250 | 2,250 | 2,055 | 2,125 | -127.5 | -5.7% | 81,200 |
2004/04/14 | 2,262.5 | 2,262.5 | 2,187.5 | 2,252.5 | -2.5 | -0.1% | 72,400 |
2004/04/13 | 2,257.5 | 2,425 | 2,230 | 2,255 | +32.5 | +1.5% | 169,600 |
2004/04/12 | 2,087.5 | 2,275 | 2,087.5 | 2,222.5 | +172.5 | +8.4% | 150,000 |
2004/04/09 | 2,050 | 2,100 | 2,020 | 2,050 | -85 | -4% | 94,000 |
2004/04/08 | 2,050 | 2,160 | 2,007.5 | 2,135 | -15 | -0.7% | 202,800 |
2004/04/07 | 2,200 | 2,242.5 | 2,090 | 2,150 | -100 | -4.4% | 186,000 |
2004/04/06 | 2,575 | 2,575 | 2,150 | 2,250 | -87.5 | -3.7% | 282,000 |
2004/04/05 | 2,202.5 | 2,337.5 | 2,202.5 | 2,337.5 | +250 | +12% | 165,200 |
2004/04/02 | 1,937.5 | 2,087.5 | 1,922.5 | 2,087.5 | +250 | +13.6% | 238,400 |
2004/04/01 | 1,635 | 1,870 | 1,635 | 1,837.5 | +217.5 | +13.4% | 303,600 |
2004/03/31 | 1,615 | 1,622.5 | 1,600 | 1,620 | +30 | +1.9% | 160,000 |
2004/03/30 | 1,557.5 | 1,612.5 | 1,505 | 1,590 | +52.5 | +3.4% | 282,800 |
2004/03/29 | 1,382.5 | 1,572.5 | 1,377.5 | 1,537.5 | +205 | +15.4% | 266,400 |
2004/03/26 | 1,255 | 1,342.5 | 1,250 | 1,332.5 | +85 | +6.8% | 74,800 |
2004/03/25 | 1,292.5 | 1,297.5 | 1,225 | 1,247.5 | -27.5 | -2.2% | 38,800 |
2004/03/24 | 1,275 | 1,305 | 1,265 | 1,275 | +22.5 | +1.8% | 90,800 |
2004/03/23 | 1,212.5 | 1,270 | 1,200 | 1,252.5 | +65 | +5.5% | 155,200 |
2004/03/22 | 1,112.5 | 1,207.5 | 1,102.5 | 1,187.5 | +80 | +7.2% | 106,000 |
2004/03/19 | 1,107.5 | 1,112.5 | 1,100 | 1,107.5 | +7.5 | +0.7% | 23,200 |
2004/03/18 | 1,115 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 24,400 |
2004/03/17 | 1,112.5 | 1,117.5 | 1,100 | 1,110 | +7.5 | +0.7% | 33,600 |
2004/03/16 | 1,105 | 1,122.5 | 1,080 | 1,102.5 | -10 | -0.9% | 58,800 |
2004/03/15 | 1,150 | 1,162.5 | 1,080 | 1,112.5 | -25 | -2.2% | 207,200 |
2004/03/12 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | - | - | 182,000 |
2004/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/03/10 | 907.5 | 907.5 | 882.5 | 887.5 | -12.5 | -1.4% | 29,200 |
2004/03/09 | 907.5 | 917.5 | 900 | 900 | ±0 | ±0% | 26,800 |
2004/03/08 | 890 | 905 | 890 | 900 | +20 | +2.3% | 10,800 |
2004/03/05 | 882.5 | 887.5 | 880 | 880 | ±0 | ±0% | 20,400 |
2004/03/04 | 865 | 880 | 850 | 880 | +12.5 | +1.4% | 24,400 |
2004/03/03 | 875 | 875 | 867.5 | 867.5 | -7.5 | -0.9% | 11,600 |
4901~
4950
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 | 1.31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% | 16.84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