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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,416 | 1,416 | 1,391 | 1,394 | -4 | -0.3% | 42,900 |
| 2024/09/19 | 1,404 | 1,416 | 1,390 | 1,398 | +13 | +0.9% | 41,000 |
| 2024/09/18 | 1,369 | 1,393 | 1,369 | 1,385 | +16 | +1.2% | 37,100 |
| 2024/09/17 | 1,383 | 1,383 | 1,352 | 1,369 | +14 | +1% | 42,600 |
| 2024/09/13 | 1,373 | 1,373 | 1,346 | 1,355 | -23 | -1.7% | 44,300 |
| 2024/09/12 | 1,382 | 1,395 | 1,362 | 1,378 | +36 | +2.7% | 44,300 |
| 2024/09/11 | 1,394 | 1,394 | 1,331 | 1,342 | -43 | -3.1% | 59,900 |
| 2024/09/10 | 1,393 | 1,410 | 1,385 | 1,385 | -9 | -0.6% | 29,600 |
| 2024/09/09 | 1,386 | 1,396 | 1,365 | 1,394 | -29 | -2% | 57,600 |
| 2024/09/06 | 1,462 | 1,462 | 1,414 | 1,423 | -14 | -1% | 60,100 |
| 2024/09/05 | 1,419 | 1,464 | 1,414 | 1,437 | +20 | +1.4% | 78,500 |
| 2024/09/04 | 1,418 | 1,452 | 1,410 | 1,417 | -31 | -2.1% | 83,300 |
| 2024/09/03 | 1,440 | 1,460 | 1,439 | 1,448 | ±0 | ±0% | 49,700 |
| 2024/09/02 | 1,491 | 1,497 | 1,442 | 1,448 | -43 | -2.9% | 66,700 |
| 2024/08/30 | 1,454 | 1,493 | 1,450 | 1,491 | +67 | +4.7% | 104,000 |
| 2024/08/29 | 1,449 | 1,462 | 1,418 | 1,424 | -25 | -1.7% | 80,900 |
| 2024/08/28 | 1,493 | 1,499 | 1,443 | 1,449 | -44 | -2.9% | 96,700 |
| 2024/08/27 | 1,458 | 1,493 | 1,448 | 1,493 | +50 | +3.5% | 94,100 |
| 2024/08/26 | 1,366 | 1,455 | 1,366 | 1,443 | +80 | +5.9% | 155,000 |
| 2024/08/23 | 1,385 | 1,392 | 1,359 | 1,363 | -16 | -1.2% | 74,800 |
| 2024/08/22 | 1,413 | 1,414 | 1,368 | 1,379 | -17 | -1.2% | 83,600 |
| 2024/08/21 | 1,403 | 1,435 | 1,383 | 1,396 | -19 | -1.3% | 109,900 |
| 2024/08/20 | 1,392 | 1,433 | 1,387 | 1,415 | +23 | +1.7% | 116,200 |
| 2024/08/19 | 1,387 | 1,412 | 1,380 | 1,392 | +11 | +0.8% | 159,500 |
| 2024/08/16 | 1,373 | 1,387 | 1,339 | 1,381 | +41 | +3.1% | 184,300 |
| 2024/08/15 | 1,340 | 1,359 | 1,329 | 1,340 | -4 | -0.3% | 110,100 |
| 2024/08/14 | 1,323 | 1,348 | 1,297 | 1,344 | +33 | +2.5% | 124,900 |
| 2024/08/13 | 1,242 | 1,316 | 1,227 | 1,311 | +92 | +7.5% | 235,500 |
| 2024/08/09 | 1,230 | 1,271 | 1,200 | 1,219 | -131 | -9.7% | 719,100 |
| 2024/08/08 | 1,318 | 1,381 | 1,311 | 1,350 | +18 | +1.4% | 139,700 |
| 2024/08/07 | 1,227 | 1,365 | 1,222 | 1,332 | +45 | +3.5% | 137,200 |
| 2024/08/06 | 1,213 | 1,311 | 1,211 | 1,287 | +104 | +8.8% | 157,400 |
| 2024/08/05 | 1,293 | 1,362 | 1,164 | 1,183 | -191 | -13.9% | 268,600 |
| 2024/08/02 | 1,408 | 1,424 | 1,374 | 1,374 | -111 | -7.5% | 172,800 |
| 2024/08/01 | 1,521 | 1,523 | 1,469 | 1,485 | -60 | -3.9% | 134,200 |
| 2024/07/31 | 1,533 | 1,545 | 1,514 | 1,545 | +26 | +1.7% | 43,200 |
| 2024/07/30 | 1,533 | 1,533 | 1,516 | 1,519 | -19 | -1.2% | 26,500 |
| 2024/07/29 | 1,510 | 1,539 | 1,503 | 1,538 | +28 | +1.9% | 37,000 |
| 2024/07/26 | 1,540 | 1,545 | 1,495 | 1,510 | -14 | -0.9% | 67,100 |
| 2024/07/25 | 1,500 | 1,536 | 1,500 | 1,524 | +6 | +0.4% | 54,300 |
| 2024/07/24 | 1,551 | 1,565 | 1,518 | 1,518 | -45 | -2.9% | 52,600 |
| 2024/07/23 | 1,531 | 1,566 | 1,531 | 1,563 | +30 | +2% | 59,800 |
| 2024/07/22 | 1,570 | 1,570 | 1,528 | 1,533 | -43 | -2.7% | 59,400 |
| 2024/07/19 | 1,592 | 1,592 | 1,556 | 1,576 | -4 | -0.3% | 40,000 |
| 2024/07/18 | 1,572 | 1,589 | 1,560 | 1,580 | -8 | -0.5% | 37,500 |
| 2024/07/17 | 1,571 | 1,600 | 1,564 | 1,588 | +19 | +1.2% | 47,300 |
| 2024/07/16 | 1,603 | 1,617 | 1,569 | 1,569 | -61 | -3.7% | 82,700 |
| 2024/07/12 | 1,539 | 1,670 | 1,539 | 1,630 | +92 | +6% | 280,100 |
| 2024/07/11 | 1,528 | 1,542 | 1,501 | 1,538 | +22 | +1.5% | 69,600 |
| 2024/07/10 | 1,540 | 1,541 | 1,473 | 1,516 | -34 | -2.2% | 167,600 |
1～
50
件表示中 / 3034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 | 139,400円 | +4.9% | -13.8% | 2.44% | 9.55倍 | 2.44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 |
| 三協フロン | 401,000円 | +5.0% | -1.5% | 3.99% | 8.74倍 | 0.99倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| シーユーシー | 154,700円 | +29.9% | -13.0% | 0.00% | 20.61倍 | 1.66倍 |
|
医療機関支援、難病向けホスピス、居宅訪問看護が３本柱。米国で足病事業も。エムスリー系 |
| バリューＨＲ | 164,600円 | +15.0% | +2.8% | 1.52% | 43.88倍 | 6.42倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| ファンタジー | 224,500円 | +6.0% | -6.4% | 0.45% | 27.75倍 | 5.35倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
