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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,379 | 1,383 | 1,363 | 1,369 | +14 | +1% | 134,100 |
| 2023/07/28 | 1,344 | 1,368 | 1,334 | 1,355 | -8 | -0.6% | 125,200 |
| 2023/07/27 | 1,354 | 1,363 | 1,338 | 1,363 | +9 | +0.7% | 53,700 |
| 2023/07/26 | 1,365 | 1,365 | 1,337 | 1,354 | -5 | -0.4% | 83,300 |
| 2023/07/25 | 1,385 | 1,385 | 1,358 | 1,359 | -16 | -1.2% | 150,100 |
| 2023/07/24 | 1,381 | 1,388 | 1,355 | 1,375 | +8 | +0.6% | 152,000 |
| 2023/07/21 | 1,326 | 1,374 | 1,319 | 1,367 | +58 | +4.4% | 247,200 |
| 2023/07/20 | 1,305 | 1,323 | 1,297 | 1,309 | +8 | +0.6% | 66,200 |
| 2023/07/19 | 1,310 | 1,317 | 1,293 | 1,301 | +12 | +0.9% | 67,300 |
| 2023/07/18 | 1,292 | 1,298 | 1,280 | 1,289 | +3 | +0.2% | 51,000 |
| 2023/07/14 | 1,322 | 1,337 | 1,286 | 1,286 | -26 | -2% | 128,000 |
| 2023/07/13 | 1,280 | 1,318 | 1,263 | 1,312 | +44 | +3.5% | 109,800 |
| 2023/07/12 | 1,300 | 1,300 | 1,268 | 1,268 | -23 | -1.8% | 67,500 |
| 2023/07/11 | 1,290 | 1,299 | 1,288 | 1,291 | +3 | +0.2% | 61,700 |
| 2023/07/10 | 1,285 | 1,298 | 1,271 | 1,288 | +3 | +0.2% | 71,800 |
| 2023/07/07 | 1,257 | 1,295 | 1,255 | 1,285 | +9 | +0.7% | 83,600 |
| 2023/07/06 | 1,298 | 1,298 | 1,256 | 1,276 | -28 | -2.1% | 150,700 |
| 2023/07/05 | 1,295 | 1,307 | 1,282 | 1,304 | +8 | +0.6% | 66,700 |
| 2023/07/04 | 1,287 | 1,299 | 1,282 | 1,296 | -1 | -0.1% | 60,700 |
| 2023/07/03 | 1,297 | 1,311 | 1,294 | 1,297 | +3 | +0.2% | 103,000 |
| 2023/06/30 | 1,294 | 1,294 | 1,273 | 1,294 | -3 | -0.2% | 136,800 |
| 2023/06/29 | 1,282 | 1,303 | 1,280 | 1,297 | -7 | -0.5% | 101,400 |
| 2023/06/28 | 1,297 | 1,308 | 1,282 | 1,304 | +17 | +1.3% | 148,900 |
| 2023/06/27 | 1,285 | 1,290 | 1,264 | 1,287 | -11 | -0.8% | 180,000 |
| 2023/06/26 | 1,316 | 1,317 | 1,288 | 1,298 | -20 | -1.5% | 116,800 |
| 2023/06/23 | 1,357 | 1,363 | 1,308 | 1,318 | -36 | -2.7% | 180,700 |
| 2023/06/22 | 1,352 | 1,374 | 1,345 | 1,354 | +22 | +1.7% | 172,500 |
| 2023/06/21 | 1,350 | 1,365 | 1,328 | 1,332 | -24 | -1.8% | 138,300 |
| 2023/06/20 | 1,346 | 1,360 | 1,331 | 1,356 | +13 | +1% | 102,100 |
| 2023/06/19 | 1,327 | 1,370 | 1,327 | 1,343 | +33 | +2.5% | 303,300 |
| 2023/06/16 | 1,310 | 1,310 | 1,290 | 1,310 | +15 | +1.2% | 140,900 |
| 2023/06/15 | 1,260 | 1,315 | 1,251 | 1,295 | +35 | +2.8% | 239,600 |
| 2023/06/14 | 1,266 | 1,270 | 1,255 | 1,260 | -4 | -0.3% | 116,800 |
| 2023/06/13 | 1,264 | 1,280 | 1,249 | 1,264 | +5 | +0.4% | 158,100 |
| 2023/06/12 | 1,234 | 1,278 | 1,234 | 1,259 | +38 | +3.1% | 229,400 |
| 2023/06/09 | 1,225 | 1,241 | 1,216 | 1,221 | +17 | +1.4% | 159,000 |
| 2023/06/08 | 1,211 | 1,212 | 1,185 | 1,204 | -13 | -1.1% | 172,500 |
| 2023/06/07 | 1,226 | 1,233 | 1,208 | 1,217 | -9 | -0.7% | 128,700 |
| 2023/06/06 | 1,209 | 1,229 | 1,201 | 1,226 | +14 | +1.2% | 185,900 |
| 2023/06/05 | 1,230 | 1,240 | 1,209 | 1,212 | +4 | +0.3% | 168,600 |
| 2023/06/02 | 1,185 | 1,208 | 1,185 | 1,208 | +19 | +1.6% | 143,300 |
| 2023/06/01 | 1,195 | 1,208 | 1,189 | 1,189 | -6 | -0.5% | 80,400 |
| 2023/05/31 | 1,196 | 1,216 | 1,178 | 1,195 | -12 | -1% | 155,800 |
| 2023/05/30 | 1,148 | 1,216 | 1,144 | 1,207 | +62 | +5.4% | 428,600 |
| 2023/05/29 | 1,153 | 1,153 | 1,131 | 1,145 | +14 | +1.2% | 89,100 |
| 2023/05/26 | 1,170 | 1,176 | 1,131 | 1,131 | -45 | -3.8% | 196,200 |
| 2023/05/25 | 1,139 | 1,182 | 1,131 | 1,176 | +36 | +3.2% | 281,800 |
| 2023/05/24 | 1,117 | 1,148 | 1,117 | 1,140 | +23 | +2.1% | 149,800 |
| 2023/05/23 | 1,135 | 1,155 | 1,114 | 1,117 | -15 | -1.3% | 221,600 |
| 2023/05/22 | 1,119 | 1,133 | 1,112 | 1,132 | +13 | +1.2% | 103,000 |
451～
500
件表示中 / 3203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 | 128,000円 | +4.9% | -13.8% | 2.66% | 8.78倍 | 2.20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 |
| ベクトル | 91,100円 | +6.3% | +8.4% | 3.62% | 8.55倍 | 2.52倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| クイック | 223,200円 | +4.5% | +0.2% | 4.48% | 11.28倍 | 2.34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 |
| スバル興 | 309,500円 | -3.1% | -7.1% | 2.58% | 13.19倍 | 1.12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 |
| コプロＨＤ | 202,800円 | +26.6% | +36.5% | 3.94% | 15.64倍 | 4.68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 |
市場注目の銘柄
チャート関連のコラム
