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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,061 | 1,089 | 1,060 | 1,075 | -6 | -0.6% | 90,900 |
| 2022/09/21 | 1,110 | 1,110 | 1,064 | 1,081 | -26 | -2.3% | 139,300 |
| 2022/09/20 | 1,103 | 1,113 | 1,092 | 1,107 | +1 | +0.1% | 79,900 |
| 2022/09/16 | 1,120 | 1,123 | 1,098 | 1,106 | -17 | -1.5% | 107,200 |
| 2022/09/15 | 1,140 | 1,141 | 1,122 | 1,123 | -13 | -1.1% | 66,300 |
| 2022/09/14 | 1,132 | 1,147 | 1,124 | 1,136 | -23 | -2% | 115,100 |
| 2022/09/13 | 1,174 | 1,182 | 1,159 | 1,159 | +3 | +0.3% | 69,300 |
| 2022/09/12 | 1,183 | 1,183 | 1,149 | 1,156 | -6 | -0.5% | 81,800 |
| 2022/09/09 | 1,157 | 1,185 | 1,155 | 1,162 | ±0 | ±0% | 80,800 |
| 2022/09/08 | 1,139 | 1,173 | 1,136 | 1,162 | +46 | +4.1% | 139,700 |
| 2022/09/07 | 1,156 | 1,156 | 1,115 | 1,116 | -46 | -4% | 168,500 |
| 2022/09/06 | 1,173 | 1,182 | 1,156 | 1,162 | -11 | -0.9% | 102,200 |
| 2022/09/05 | 1,184 | 1,185 | 1,168 | 1,173 | -22 | -1.8% | 77,200 |
| 2022/09/02 | 1,229 | 1,240 | 1,190 | 1,195 | -28 | -2.3% | 112,800 |
| 2022/09/01 | 1,230 | 1,247 | 1,222 | 1,223 | -32 | -2.5% | 144,300 |
| 2022/08/31 | 1,211 | 1,256 | 1,209 | 1,255 | +33 | +2.7% | 183,200 |
| 2022/08/30 | 1,165 | 1,225 | 1,165 | 1,222 | +58 | +5% | 168,200 |
| 2022/08/29 | 1,176 | 1,193 | 1,158 | 1,164 | -71 | -5.7% | 266,200 |
| 2022/08/26 | 1,217 | 1,242 | 1,205 | 1,235 | +28 | +2.3% | 148,400 |
| 2022/08/25 | 1,175 | 1,219 | 1,175 | 1,207 | +41 | +3.5% | 192,800 |
| 2022/08/24 | 1,160 | 1,174 | 1,138 | 1,166 | +6 | +0.5% | 161,800 |
| 2022/08/23 | 1,168 | 1,173 | 1,153 | 1,160 | -19 | -1.6% | 132,800 |
| 2022/08/22 | 1,198 | 1,206 | 1,179 | 1,179 | -34 | -2.8% | 135,800 |
| 2022/08/19 | 1,240 | 1,245 | 1,213 | 1,213 | -19 | -1.5% | 94,300 |
| 2022/08/18 | 1,246 | 1,255 | 1,227 | 1,232 | -30 | -2.4% | 153,300 |
| 2022/08/17 | 1,258 | 1,295 | 1,247 | 1,262 | +10 | +0.8% | 210,000 |
| 2022/08/16 | 1,212 | 1,261 | 1,199 | 1,252 | +59 | +4.9% | 289,700 |
| 2022/08/15 | 1,215 | 1,224 | 1,181 | 1,193 | -10 | -0.8% | 267,200 |
| 2022/08/12 | 1,233 | 1,249 | 1,181 | 1,203 | -34 | -2.7% | 405,500 |
| 2022/08/10 | 1,319 | 1,343 | 1,230 | 1,237 | -65 | -5% | 646,900 |
| 2022/08/09 | 1,077 | 1,313 | 1,076 | 1,302 | +128 | +10.9% | 2,015,600 |
| 2022/08/08 | 1,203 | 1,203 | 1,163 | 1,174 | -39 | -3.2% | 443,800 |
| 2022/08/05 | 1,188 | 1,213 | 1,182 | 1,213 | +18 | +1.5% | 230,000 |
| 2022/08/04 | 1,190 | 1,202 | 1,171 | 1,195 | +17 | +1.4% | 133,700 |
| 2022/08/03 | 1,224 | 1,224 | 1,175 | 1,178 | -35 | -2.9% | 219,200 |
| 2022/08/02 | 1,243 | 1,244 | 1,194 | 1,213 | -30 | -2.4% | 193,300 |
| 2022/08/01 | 1,234 | 1,248 | 1,209 | 1,243 | +19 | +1.6% | 202,400 |
| 2022/07/29 | 1,178 | 1,234 | 1,173 | 1,224 | +53 | +4.5% | 317,100 |
| 2022/07/28 | 1,149 | 1,173 | 1,144 | 1,171 | +30 | +2.6% | 183,100 |
| 2022/07/27 | 1,156 | 1,171 | 1,140 | 1,141 | -27 | -2.3% | 190,500 |
| 2022/07/26 | 1,174 | 1,176 | 1,140 | 1,168 | -11 | -0.9% | 149,500 |
| 2022/07/25 | 1,168 | 1,196 | 1,160 | 1,179 | +10 | +0.9% | 200,700 |
| 2022/07/22 | 1,125 | 1,183 | 1,112 | 1,169 | +40 | +3.5% | 384,900 |
| 2022/07/21 | 1,082 | 1,129 | 1,079 | 1,129 | +43 | +4% | 189,300 |
| 2022/07/20 | 1,083 | 1,096 | 1,075 | 1,086 | +11 | +1% | 189,200 |
| 2022/07/19 | 1,063 | 1,076 | 1,036 | 1,075 | +22 | +2.1% | 204,100 |
| 2022/07/15 | 1,042 | 1,057 | 1,028 | 1,053 | +12 | +1.2% | 137,800 |
| 2022/07/14 | 1,025 | 1,041 | 1,010 | 1,041 | +21 | +2.1% | 99,200 |
| 2022/07/13 | 1,014 | 1,021 | 1,001 | 1,020 | +3 | +0.3% | 130,900 |
| 2022/07/12 | 1,016 | 1,031 | 1,011 | 1,017 | -4 | -0.4% | 162,700 |
701～
750
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
