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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/22 | 1,212 | 1,222 | 1,209 | 1,220 | +1 | +0.1% | 61,800 |
| 2025/05/21 | 1,221 | 1,232 | 1,218 | 1,219 | -1 | -0.1% | 54,300 |
| 2025/05/20 | 1,227 | 1,254 | 1,218 | 1,220 | -3 | -0.2% | 76,500 |
| 2025/05/19 | 1,249 | 1,253 | 1,215 | 1,223 | -26 | -2.1% | 122,900 |
| 2025/05/16 | 1,245 | 1,260 | 1,238 | 1,249 | -7 | -0.6% | 51,700 |
| 2025/05/15 | 1,237 | 1,268 | 1,237 | 1,256 | +13 | +1% | 55,100 |
| 2025/05/14 | 1,253 | 1,254 | 1,227 | 1,243 | -10 | -0.8% | 99,000 |
| 2025/05/13 | 1,262 | 1,276 | 1,253 | 1,253 | -9 | -0.7% | 47,300 |
| 2025/05/12 | 1,270 | 1,292 | 1,255 | 1,262 | -1 | -0.1% | 105,000 |
| 2025/05/09 | 1,222 | 1,312 | 1,208 | 1,263 | +8 | +0.6% | 227,700 |
| 2025/05/08 | 1,283 | 1,288 | 1,238 | 1,255 | -29 | -2.3% | 111,700 |
| 2025/05/07 | 1,253 | 1,313 | 1,249 | 1,284 | +34 | +2.7% | 145,900 |
| 2025/05/02 | 1,255 | 1,258 | 1,238 | 1,250 | +2 | +0.2% | 40,900 |
| 2025/05/01 | 1,260 | 1,260 | 1,240 | 1,248 | -11 | -0.9% | 42,500 |
| 2025/04/30 | 1,251 | 1,263 | 1,241 | 1,259 | +9 | +0.7% | 42,200 |
| 2025/04/28 | 1,248 | 1,261 | 1,242 | 1,250 | +15 | +1.2% | 36,800 |
| 2025/04/25 | 1,239 | 1,254 | 1,235 | 1,235 | +1 | +0.1% | 28,300 |
| 2025/04/24 | 1,233 | 1,240 | 1,227 | 1,234 | +1 | +0.1% | 26,300 |
| 2025/04/23 | 1,217 | 1,234 | 1,214 | 1,233 | +26 | +2.2% | 36,300 |
| 2025/04/22 | 1,229 | 1,235 | 1,200 | 1,207 | -8 | -0.7% | 76,700 |
| 2025/04/21 | 1,226 | 1,241 | 1,215 | 1,215 | -20 | -1.6% | 27,000 |
| 2025/04/18 | 1,226 | 1,235 | 1,216 | 1,235 | +13 | +1.1% | 43,400 |
| 2025/04/17 | 1,207 | 1,227 | 1,197 | 1,222 | +15 | +1.2% | 36,600 |
| 2025/04/16 | 1,243 | 1,250 | 1,201 | 1,207 | -25 | -2% | 50,900 |
| 2025/04/15 | 1,232 | 1,242 | 1,224 | 1,232 | ±0 | ±0% | 44,100 |
| 2025/04/14 | 1,232 | 1,248 | 1,217 | 1,232 | +26 | +2.2% | 89,900 |
| 2025/04/11 | 1,179 | 1,211 | 1,161 | 1,206 | -3 | -0.2% | 93,200 |
| 2025/04/10 | 1,244 | 1,249 | 1,200 | 1,209 | +52 | +4.5% | 106,000 |
| 2025/04/09 | 1,178 | 1,183 | 1,143 | 1,157 | -44 | -3.7% | 131,900 |
| 2025/04/08 | 1,199 | 1,235 | 1,149 | 1,201 | +59 | +5.2% | 144,000 |
| 2025/04/07 | 1,121 | 1,166 | 1,106 | 1,142 | -103 | -8.3% | 175,500 |
| 2025/04/04 | 1,288 | 1,292 | 1,221 | 1,245 | -68 | -5.2% | 138,600 |
| 2025/04/03 | 1,297 | 1,316 | 1,289 | 1,313 | -38 | -2.8% | 61,000 |
| 2025/04/02 | 1,364 | 1,364 | 1,341 | 1,351 | -18 | -1.3% | 36,800 |
| 2025/04/01 | 1,338 | 1,388 | 1,337 | 1,369 | +31 | +2.3% | 66,800 |
| 2025/03/31 | 1,339 | 1,361 | 1,335 | 1,338 | -24 | -1.8% | 89,800 |
| 2025/03/28 | 1,388 | 1,397 | 1,360 | 1,362 | -31 | -2.2% | 48,900 |
| 2025/03/27 | 1,355 | 1,407 | 1,355 | 1,393 | +24 | +1.8% | 123,400 |
| 2025/03/26 | 1,354 | 1,378 | 1,344 | 1,369 | +15 | +1.1% | 64,600 |
| 2025/03/25 | 1,331 | 1,371 | 1,316 | 1,354 | +43 | +3.3% | 143,400 |
| 2025/03/24 | 1,289 | 1,362 | 1,287 | 1,311 | +21 | +1.6% | 140,600 |
| 2025/03/21 | 1,262 | 1,292 | 1,261 | 1,290 | +15 | +1.2% | 63,500 |
| 2025/03/19 | 1,260 | 1,297 | 1,260 | 1,275 | +15 | +1.2% | 54,100 |
| 2025/03/18 | 1,255 | 1,272 | 1,255 | 1,260 | +5 | +0.4% | 28,200 |
1～
50
件表示中 / 3200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 | 130,900円 | +4.9% | -13.8% | 2.60% | 8.97倍 | 2.25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 |
| バリューＨＲ | 160,600円 | +15.8% | +19.2% | 1.62% | 47.81倍 | 6.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 99,600円 | +30.2% | +124.9% | 0.05% | 74.66倍 | 12.75倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| スバル興 | 319,000円 | -3.1% | -7.1% | 2.51% | 13.59倍 | 1.16倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| クイック | 225,100円 | +4.5% | +0.2% | 4.44% | 11.38倍 | 2.36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
