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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,093 | 1,100 | 1,090 | 1,093 | ±0 | ±0% | 249,200 |
| 2025/09/12 | 1,099 | 1,101 | 1,087 | 1,093 | -4 | -0.4% | 162,900 |
| 2025/09/11 | 1,100 | 1,104 | 1,092 | 1,097 | +2 | +0.2% | 253,100 |
| 2025/09/10 | 1,090 | 1,103 | 1,079 | 1,095 | +20 | +1.9% | 392,800 |
| 2025/09/09 | 1,060 | 1,078 | 1,057 | 1,075 | +27 | +2.6% | 329,200 |
| 2025/09/08 | 1,044 | 1,053 | 1,039 | 1,048 | +15 | +1.5% | 282,600 |
| 2025/09/05 | 1,043 | 1,048 | 1,032 | 1,033 | -12 | -1.1% | 361,800 |
| 2025/09/04 | 1,050 | 1,059 | 1,040 | 1,045 | -3 | -0.3% | 330,700 |
| 2025/09/03 | 1,031 | 1,059 | 1,029 | 1,048 | +10 | +1% | 632,000 |
| 2025/09/02 | 1,053 | 1,054 | 1,038 | 1,038 | -15 | -1.4% | 482,600 |
| 2025/09/01 | 1,050 | 1,067 | 1,043 | 1,053 | -5 | -0.5% | 321,700 |
| 2025/08/29 | 1,067 | 1,070 | 1,053 | 1,058 | -3 | -0.3% | 296,900 |
| 2025/08/28 | 1,068 | 1,068 | 1,053 | 1,061 | -11 | -1% | 593,000 |
| 2025/08/27 | 1,092 | 1,094 | 1,068 | 1,072 | -24 | -2.2% | 596,200 |
| 2025/08/26 | 1,111 | 1,128 | 1,091 | 1,096 | -15 | -1.4% | 663,900 |
| 2025/08/25 | 1,123 | 1,128 | 1,111 | 1,111 | -19 | -1.7% | 341,000 |
| 2025/08/22 | 1,105 | 1,140 | 1,102 | 1,130 | +24 | +2.2% | 372,300 |
| 2025/08/21 | 1,118 | 1,123 | 1,106 | 1,106 | -14 | -1.3% | 390,800 |
| 2025/08/20 | 1,134 | 1,136 | 1,120 | 1,120 | -15 | -1.3% | 372,000 |
| 2025/08/19 | 1,122 | 1,139 | 1,116 | 1,135 | +10 | +0.9% | 323,600 |
| 2025/08/18 | 1,120 | 1,143 | 1,114 | 1,125 | +14 | +1.3% | 384,800 |
| 2025/08/15 | 1,135 | 1,135 | 1,104 | 1,111 | -29 | -2.5% | 660,500 |
| 2025/08/14 | 1,169 | 1,176 | 1,138 | 1,140 | -24 | -2.1% | 448,300 |
| 2025/08/13 | 1,133 | 1,170 | 1,131 | 1,164 | +20 | +1.7% | 651,600 |
| 2025/08/12 | 1,164 | 1,165 | 1,134 | 1,144 | -6 | -0.5% | 711,800 |
| 2025/08/08 | 1,123 | 1,179 | 1,123 | 1,150 | -235 | -17% | 1,572,500 |
| 2025/08/07 | 1,328 | 1,385 | 1,328 | 1,385 | +27 | +2% | 220,400 |
| 2025/08/06 | 1,350 | 1,374 | 1,339 | 1,358 | +28 | +2.1% | 109,100 |
| 2025/08/05 | 1,339 | 1,350 | 1,327 | 1,330 | +9 | +0.7% | 98,100 |
| 2025/08/04 | 1,310 | 1,327 | 1,300 | 1,321 | -19 | -1.4% | 50,300 |
| 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 |
1～
50
件表示中 / 3274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 | 109,300円 | +4.1% | +14.7% | 3.39% | 11.56倍 | 1.73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 |
| スタジオアリス | 210,500円 | -5.1% | -5.9% | 2.38% | 24.65倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＦＲＯＮＴＥＯ | 91,000円 | +14.8% | +31.7% | 0.00% | 58.04倍 | 12.04倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＩＴＭ | 169,400円 | +4.9% | +0.6% | 5.90% | 21.93倍 | 3.51倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 218,300円 | +7.8% | +6.6% | 3.30% | 17.85倍 | 1.94倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
