セントケア・ホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 916 | 916 | 906 | 906 | -7 | -0.8% | 34,700 |
| 2024/02/22 | 922 | 928 | 906 | 913 | -9 | -1% | 55,800 |
| 2024/02/21 | 933 | 936 | 922 | 922 | -11 | -1.2% | 18,000 |
| 2024/02/20 | 938 | 943 | 927 | 933 | -5 | -0.5% | 31,600 |
| 2024/02/19 | 923 | 938 | 920 | 938 | +11 | +1.2% | 36,300 |
| 2024/02/16 | 924 | 927 | 906 | 927 | +3 | +0.3% | 36,000 |
| 2024/02/15 | 944 | 947 | 916 | 924 | -19 | -2% | 35,800 |
| 2024/02/14 | 951 | 954 | 921 | 943 | -8 | -0.8% | 47,900 |
| 2024/02/13 | 951 | 955 | 921 | 951 | -1 | -0.1% | 61,400 |
| 2024/02/09 | 951 | 968 | 935 | 952 | -10 | -1% | 65,900 |
| 2024/02/08 | 978 | 978 | 945 | 962 | -12 | -1.2% | 63,300 |
| 2024/02/07 | 975 | 978 | 965 | 974 | +6 | +0.6% | 14,300 |
| 2024/02/06 | 969 | 983 | 968 | 968 | -1 | -0.1% | 28,300 |
| 2024/02/05 | 972 | 972 | 958 | 969 | +4 | +0.4% | 37,100 |
| 2024/02/02 | 982 | 982 | 963 | 965 | -11 | -1.1% | 21,500 |
| 2024/02/01 | 987 | 987 | 974 | 976 | -17 | -1.7% | 26,500 |
| 2024/01/31 | 978 | 993 | 971 | 993 | +15 | +1.5% | 25,800 |
| 2024/01/30 | 969 | 978 | 969 | 978 | +9 | +0.9% | 24,900 |
| 2024/01/29 | 957 | 973 | 957 | 969 | +12 | +1.3% | 11,300 |
| 2024/01/26 | 969 | 977 | 957 | 957 | -12 | -1.2% | 27,100 |
| 2024/01/25 | 981 | 981 | 959 | 969 | -15 | -1.5% | 60,300 |
| 2024/01/24 | 998 | 1,003 | 977 | 984 | -14 | -1.4% | 38,800 |
| 2024/01/23 | 1,005 | 1,011 | 993 | 998 | -8 | -0.8% | 26,400 |
| 2024/01/22 | 995 | 1,010 | 992 | 1,006 | +11 | +1.1% | 32,800 |
| 2024/01/19 | 999 | 1,004 | 991 | 995 | +1 | +0.1% | 26,700 |
| 2024/01/18 | 990 | 996 | 975 | 994 | +19 | +1.9% | 27,200 |
| 2024/01/17 | 983 | 999 | 975 | 975 | -7 | -0.7% | 29,400 |
| 2024/01/16 | 999 | 1,000 | 981 | 982 | -9 | -0.9% | 30,700 |
| 2024/01/15 | 975 | 992 | 956 | 991 | +13 | +1.3% | 42,000 |
| 2024/01/12 | 1,000 | 1,006 | 978 | 978 | -25 | -2.5% | 36,900 |
| 2024/01/11 | 1,011 | 1,014 | 1,000 | 1,003 | -6 | -0.6% | 30,500 |
| 2024/01/10 | 1,024 | 1,024 | 1,004 | 1,009 | -11 | -1.1% | 30,000 |
| 2024/01/09 | 1,019 | 1,024 | 1,010 | 1,020 | +13 | +1.3% | 31,800 |
| 2024/01/05 | 1,000 | 1,013 | 1,000 | 1,007 | +13 | +1.3% | 36,600 |
| 2024/01/04 | 990 | 1,008 | 971 | 994 | -3 | -0.3% | 51,900 |
| 2023/12/29 | 1,005 | 1,019 | 986 | 997 | +1 | +0.1% | 40,500 |
| 2023/12/28 | 990 | 1,002 | 984 | 996 | -1 | -0.1% | 41,300 |
| 2023/12/27 | 975 | 1,013 | 963 | 997 | +31 | +3.2% | 85,800 |
| 2023/12/26 | 940 | 967 | 936 | 966 | +33 | +3.5% | 63,400 |
| 2023/12/25 | 946 | 948 | 933 | 933 | -8 | -0.9% | 28,300 |
| 2023/12/22 | 940 | 947 | 936 | 941 | +7 | +0.7% | 20,400 |
| 2023/12/21 | 925 | 939 | 921 | 934 | +8 | +0.9% | 25,100 |
| 2023/12/20 | 925 | 936 | 924 | 926 | -4 | -0.4% | 28,600 |
| 2023/12/19 | 928 | 930 | 917 | 930 | +5 | +0.5% | 18,400 |
| 2023/12/18 | 900 | 926 | 899 | 925 | +21 | +2.3% | 34,500 |
| 2023/12/15 | 891 | 905 | 890 | 904 | +6 | +0.7% | 24,200 |
| 2023/12/14 | 920 | 920 | 895 | 898 | -13 | -1.4% | 25,200 |
| 2023/12/13 | 910 | 920 | 908 | 911 | -4 | -0.4% | 20,800 |
| 2023/12/12 | 932 | 933 | 909 | 915 | -11 | -1.2% | 26,200 |
| 2023/12/11 | 913 | 926 | 913 | 926 | +17 | +1.9% | 19,300 |
51～
100
件表示中 / 5029件
類似銘柄と比較する
現在ご覧いただいている「セントケアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セントケアＨＤ | 87,700円 | +5.3% | +13.6% | 2.85% | 10.84倍 | 1.44倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 東京個別 | 41,000円 | +0.6% | -21.2% | 2.93% | 29.41倍 | 2.64倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 鎌倉新書 | 56,400円 | +23.7% | +35.0% | 0.71% | 27.14倍 | 6.64倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ＩＲＪ ＨＤ | 120,000円 | -6.2% | -18.1% | 2.50% | 31.35倍 | 3.92倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＨＡＮＡＴＯＵＲ | 168,000円 | +26.1% | +50.1% | 0.00% | 18.50倍 | 11.43倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
