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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,088 | 1,119 | 1,086 | 1,109 | +39 | +3.6% | 272,300 |
| 2023/02/17 | 1,075 | 1,079 | 1,065 | 1,070 | -10 | -0.9% | 93,800 |
| 2023/02/16 | 1,064 | 1,092 | 1,057 | 1,080 | +27 | +2.6% | 201,900 |
| 2023/02/15 | 1,071 | 1,076 | 1,046 | 1,053 | -22 | -2% | 291,600 |
| 2023/02/14 | 1,100 | 1,102 | 1,064 | 1,075 | -9 | -0.8% | 400,200 |
| 2023/02/13 | 1,091 | 1,097 | 1,074 | 1,084 | -13 | -1.2% | 231,300 |
| 2023/02/10 | 1,104 | 1,113 | 1,091 | 1,097 | -10 | -0.9% | 208,100 |
| 2023/02/09 | 1,113 | 1,119 | 1,103 | 1,107 | -18 | -1.6% | 235,200 |
| 2023/02/08 | 1,131 | 1,139 | 1,091 | 1,125 | -3 | -0.3% | 509,100 |
| 2023/02/07 | 1,122 | 1,183 | 1,122 | 1,128 | +11 | +1% | 748,100 |
| 2023/02/06 | 1,175 | 1,182 | 1,107 | 1,117 | -128 | -10.3% | 1,420,900 |
| 2023/02/03 | 1,231 | 1,267 | 1,225 | 1,245 | +29 | +2.4% | 455,000 |
| 2023/02/02 | 1,179 | 1,221 | 1,177 | 1,216 | +39 | +3.3% | 217,900 |
| 2023/02/01 | 1,165 | 1,188 | 1,165 | 1,177 | +14 | +1.2% | 114,600 |
| 2023/01/31 | 1,161 | 1,168 | 1,145 | 1,163 | ±0 | ±0% | 90,000 |
| 2023/01/30 | 1,171 | 1,184 | 1,162 | 1,163 | -8 | -0.7% | 72,500 |
| 2023/01/27 | 1,185 | 1,190 | 1,169 | 1,171 | -14 | -1.2% | 73,600 |
| 2023/01/26 | 1,179 | 1,192 | 1,174 | 1,185 | +2 | +0.2% | 59,300 |
| 2023/01/25 | 1,166 | 1,193 | 1,157 | 1,183 | +7 | +0.6% | 107,000 |
| 2023/01/24 | 1,191 | 1,194 | 1,175 | 1,176 | -14 | -1.2% | 113,000 |
| 2023/01/23 | 1,199 | 1,200 | 1,184 | 1,190 | +3 | +0.3% | 98,700 |
| 2023/01/20 | 1,172 | 1,187 | 1,161 | 1,187 | +12 | +1% | 81,000 |
| 2023/01/19 | 1,154 | 1,180 | 1,145 | 1,175 | +12 | +1% | 107,100 |
| 2023/01/18 | 1,155 | 1,175 | 1,145 | 1,163 | +5 | +0.4% | 107,200 |
| 2023/01/17 | 1,155 | 1,171 | 1,145 | 1,158 | +17 | +1.5% | 106,600 |
| 2023/01/16 | 1,122 | 1,163 | 1,121 | 1,141 | +5 | +0.4% | 142,500 |
| 2023/01/13 | 1,170 | 1,181 | 1,135 | 1,136 | -48 | -4.1% | 257,100 |
| 2023/01/12 | 1,225 | 1,225 | 1,179 | 1,184 | -42 | -3.4% | 226,700 |
| 2023/01/11 | 1,212 | 1,228 | 1,212 | 1,226 | +18 | +1.5% | 106,500 |
| 2023/01/10 | 1,233 | 1,244 | 1,208 | 1,208 | -12 | -1% | 94,800 |
| 2023/01/06 | 1,213 | 1,226 | 1,205 | 1,220 | -7 | -0.6% | 133,800 |
| 2023/01/05 | 1,244 | 1,249 | 1,216 | 1,227 | -13 | -1% | 126,500 |
| 2023/01/04 | 1,265 | 1,265 | 1,225 | 1,240 | -25 | -2% | 205,000 |
| 2022/12/30 | 1,257 | 1,284 | 1,243 | 1,265 | +17 | +1.4% | 214,200 |
| 2022/12/29 | 1,238 | 1,263 | 1,221 | 1,248 | +5 | +0.4% | 155,200 |
| 2022/12/28 | 1,220 | 1,274 | 1,200 | 1,243 | +19 | +1.6% | 264,600 |
| 2022/12/27 | 1,218 | 1,240 | 1,214 | 1,224 | +6 | +0.5% | 129,700 |
| 2022/12/26 | 1,189 | 1,220 | 1,172 | 1,218 | +46 | +3.9% | 164,500 |
| 2022/12/23 | 1,198 | 1,210 | 1,172 | 1,172 | -30 | -2.5% | 152,400 |
| 2022/12/22 | 1,175 | 1,204 | 1,161 | 1,202 | +22 | +1.9% | 141,600 |
| 2022/12/21 | 1,163 | 1,200 | 1,152 | 1,180 | +4 | +0.3% | 284,900 |
| 2022/12/20 | 1,220 | 1,234 | 1,159 | 1,176 | -27 | -2.2% | 338,600 |
| 2022/12/19 | 1,226 | 1,239 | 1,200 | 1,203 | -20 | -1.6% | 169,300 |
| 2022/12/16 | 1,219 | 1,262 | 1,214 | 1,223 | -11 | -0.9% | 229,900 |
| 2022/12/15 | 1,201 | 1,240 | 1,190 | 1,234 | +27 | +2.2% | 216,500 |
| 2022/12/14 | 1,182 | 1,208 | 1,178 | 1,207 | +37 | +3.2% | 139,300 |
| 2022/12/13 | 1,193 | 1,193 | 1,167 | 1,170 | -16 | -1.3% | 93,200 |
| 2022/12/12 | 1,175 | 1,208 | 1,165 | 1,186 | +3 | +0.3% | 116,600 |
| 2022/12/09 | 1,167 | 1,186 | 1,164 | 1,183 | +25 | +2.2% | 103,600 |
| 2022/12/08 | 1,173 | 1,174 | 1,148 | 1,158 | -15 | -1.3% | 81,300 |
601～
650
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
