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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,328 | 1,345 | 1,325 | 1,340 | +10 | +0.8% | 57,200 |
| 2025/07/31 | 1,315 | 1,330 | 1,306 | 1,330 | +18 | +1.4% | 67,300 |
| 2025/07/30 | 1,299 | 1,312 | 1,286 | 1,312 | +13 | +1% | 56,000 |
| 2025/07/29 | 1,298 | 1,310 | 1,291 | 1,299 | +14 | +1.1% | 55,000 |
| 2025/07/28 | 1,311 | 1,312 | 1,285 | 1,285 | -17 | -1.3% | 42,700 |
| 2025/07/25 | 1,306 | 1,306 | 1,292 | 1,302 | -14 | -1.1% | 45,300 |
| 2025/07/24 | 1,304 | 1,324 | 1,299 | 1,316 | +2 | +0.2% | 67,000 |
| 2025/07/23 | 1,320 | 1,324 | 1,302 | 1,314 | +19 | +1.5% | 62,500 |
| 2025/07/22 | 1,284 | 1,301 | 1,280 | 1,295 | +9 | +0.7% | 55,800 |
| 2025/07/18 | 1,315 | 1,317 | 1,282 | 1,286 | -18 | -1.4% | 65,500 |
| 2025/07/17 | 1,314 | 1,314 | 1,295 | 1,304 | -11 | -0.8% | 37,900 |
| 2025/07/16 | 1,318 | 1,330 | 1,306 | 1,315 | +2 | +0.2% | 54,600 |
| 2025/07/15 | 1,332 | 1,332 | 1,313 | 1,313 | -16 | -1.2% | 46,800 |
| 2025/07/14 | 1,333 | 1,340 | 1,315 | 1,329 | +4 | +0.3% | 56,800 |
| 2025/07/11 | 1,335 | 1,340 | 1,315 | 1,325 | ±0 | ±0% | 61,300 |
| 2025/07/10 | 1,337 | 1,337 | 1,314 | 1,325 | -13 | -1% | 67,800 |
| 2025/07/09 | 1,324 | 1,347 | 1,318 | 1,338 | +30 | +2.3% | 71,000 |
| 2025/07/08 | 1,300 | 1,313 | 1,298 | 1,308 | +17 | +1.3% | 52,500 |
| 2025/07/07 | 1,317 | 1,321 | 1,290 | 1,291 | -38 | -2.9% | 34,100 |
| 2025/07/04 | 1,340 | 1,346 | 1,322 | 1,329 | +1 | +0.1% | 90,400 |
| 2025/07/03 | 1,321 | 1,333 | 1,305 | 1,328 | +7 | +0.5% | 98,500 |
| 2025/07/02 | 1,282 | 1,333 | 1,282 | 1,321 | +35 | +2.7% | 140,900 |
| 2025/07/01 | 1,287 | 1,295 | 1,279 | 1,286 | -10 | -0.8% | 92,200 |
| 2025/06/30 | 1,301 | 1,314 | 1,291 | 1,296 | -3 | -0.2% | 121,800 |
| 2025/06/27 | 1,264 | 1,312 | 1,251 | 1,299 | +1 | +0.1% | 149,300 |
| 2025/06/26 | 1,303 | 1,318 | 1,295 | 1,298 | -13 | -1% | 183,600 |
| 2025/06/25 | 1,295 | 1,316 | 1,281 | 1,311 | +18 | +1.4% | 115,800 |
| 2025/06/24 | 1,290 | 1,316 | 1,277 | 1,293 | +33 | +2.6% | 170,500 |
| 2025/06/23 | 1,250 | 1,288 | 1,250 | 1,260 | +28 | +2.3% | 179,100 |
| 2025/06/20 | 1,242 | 1,257 | 1,227 | 1,232 | +5 | +0.4% | 142,100 |
| 2025/06/19 | 1,244 | 1,248 | 1,225 | 1,227 | -17 | -1.4% | 159,600 |
| 2025/06/18 | 1,238 | 1,255 | 1,236 | 1,244 | +5 | +0.4% | 128,000 |
| 2025/06/17 | 1,238 | 1,250 | 1,235 | 1,239 | -8 | -0.6% | 127,500 |
| 2025/06/16 | 1,255 | 1,258 | 1,238 | 1,247 | -5 | -0.4% | 96,300 |
| 2025/06/13 | 1,255 | 1,260 | 1,246 | 1,252 | -4 | -0.3% | 59,400 |
| 2025/06/12 | 1,257 | 1,261 | 1,250 | 1,256 | -2 | -0.2% | 43,400 |
| 2025/06/11 | 1,230 | 1,264 | 1,230 | 1,258 | +33 | +2.7% | 131,500 |
| 2025/06/10 | 1,266 | 1,268 | 1,223 | 1,225 | -30 | -2.4% | 168,800 |
| 2025/06/09 | 1,244 | 1,263 | 1,243 | 1,255 | +9 | +0.7% | 133,100 |
| 2025/06/06 | 1,245 | 1,254 | 1,231 | 1,246 | +5 | +0.4% | 234,700 |
| 2025/06/05 | 1,279 | 1,279 | 1,230 | 1,241 | -39 | -3% | 253,900 |
| 2025/06/04 | 1,271 | 1,285 | 1,264 | 1,280 | +9 | +0.7% | 81,500 |
| 2025/06/03 | 1,287 | 1,288 | 1,262 | 1,271 | -28 | -2.2% | 121,600 |
| 2025/06/02 | 1,307 | 1,310 | 1,281 | 1,299 | -10 | -0.8% | 93,900 |
| 2025/05/30 | 1,280 | 1,310 | 1,270 | 1,309 | +23 | +1.8% | 133,000 |
| 2025/05/29 | 1,283 | 1,297 | 1,277 | 1,286 | +13 | +1% | 64,600 |
| 2025/05/28 | 1,314 | 1,316 | 1,272 | 1,273 | -41 | -3.1% | 111,800 |
| 2025/05/27 | 1,255 | 1,314 | 1,255 | 1,314 | +63 | +5% | 132,500 |
| 2025/05/26 | 1,248 | 1,257 | 1,240 | 1,251 | +27 | +2.2% | 63,400 |
| 2025/05/23 | 1,228 | 1,240 | 1,220 | 1,224 | +4 | +0.3% | 65,900 |
1～
50
件表示中 / 3244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 | 134,000円 | +4.9% | -13.8% | 2.54% | 9.19倍 | 2.31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 |
| キタハマキャピ | 8,300円 | +7665.1% | - | 0.00% | 224.32倍 | 22.55倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| コプロＨＤ | 223,900円 | +26.6% | +36.5% | 3.57% | 17.26倍 | 5.17倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ワールドＨＤ | 241,400円 | +16.2% | +9.4% | 4.40% | 8.02倍 | 0.97倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| クイック | 228,200円 | +4.5% | +0.2% | 4.38% | 11.54倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
市場注目の銘柄
チャート関連のコラム
