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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,032 | 1,039 | 1,011 | 1,021 | +13 | +1.3% | 195,100 |
| 2022/07/08 | 995 | 1,021 | 975 | 1,008 | +14 | +1.4% | 291,000 |
| 2022/07/07 | 1,000 | 1,002 | 975 | 994 | -4 | -0.4% | 202,900 |
| 2022/07/06 | 952 | 999 | 952 | 998 | +41 | +4.3% | 276,700 |
| 2022/07/05 | 939 | 975 | 939 | 957 | +23 | +2.5% | 243,100 |
| 2022/07/04 | 943 | 944 | 915 | 934 | +6 | +0.6% | 214,400 |
| 2022/07/01 | 951 | 959 | 922 | 928 | -29 | -3% | 168,800 |
| 2022/06/30 | 973 | 978 | 950 | 957 | -15 | -1.5% | 136,900 |
| 2022/06/29 | 952 | 973 | 940 | 972 | -9 | -0.9% | 237,600 |
| 2022/06/28 | 973 | 982 | 960 | 981 | +12 | +1.2% | 189,000 |
| 2022/06/27 | 981 | 982 | 955 | 969 | -3 | -0.3% | 164,500 |
| 2022/06/24 | 950 | 976 | 943 | 972 | +37 | +4% | 138,000 |
| 2022/06/23 | 934 | 952 | 933 | 935 | +15 | +1.6% | 129,000 |
| 2022/06/22 | 956 | 956 | 920 | 920 | -21 | -2.2% | 208,300 |
| 2022/06/21 | 947 | 960 | 932 | 941 | +13 | +1.4% | 172,700 |
| 2022/06/20 | 941 | 961 | 924 | 928 | -10 | -1.1% | 161,200 |
| 2022/06/17 | 918 | 959 | 916 | 938 | ±0 | ±0% | 315,200 |
| 2022/06/16 | 990 | 992 | 936 | 938 | -29 | -3% | 321,000 |
| 2022/06/15 | 996 | 999 | 965 | 967 | -37 | -3.7% | 203,300 |
| 2022/06/14 | 973 | 1,004 | 963 | 1,004 | +16 | +1.6% | 259,900 |
| 2022/06/13 | 993 | 1,004 | 983 | 988 | -22 | -2.2% | 236,300 |
| 2022/06/10 | 1,010 | 1,015 | 988 | 1,010 | -11 | -1.1% | 298,900 |
| 2022/06/09 | 1,029 | 1,029 | 1,013 | 1,021 | -12 | -1.2% | 198,200 |
| 2022/06/08 | 1,015 | 1,041 | 1,010 | 1,033 | +21 | +2.1% | 297,800 |
| 2022/06/07 | 1,038 | 1,038 | 1,012 | 1,012 | -31 | -3% | 388,000 |
| 2022/06/06 | 1,050 | 1,051 | 1,035 | 1,043 | -15 | -1.4% | 298,200 |
| 2022/06/03 | 1,075 | 1,079 | 1,046 | 1,058 | -2 | -0.2% | 242,600 |
| 2022/06/02 | 1,079 | 1,082 | 1,048 | 1,060 | -32 | -2.9% | 263,700 |
| 2022/06/01 | 1,084 | 1,093 | 1,071 | 1,092 | +1 | +0.1% | 210,000 |
| 2022/05/31 | 1,131 | 1,131 | 1,091 | 1,091 | -40 | -3.5% | 163,200 |
| 2022/05/30 | 1,106 | 1,132 | 1,095 | 1,131 | +43 | +4% | 182,900 |
| 2022/05/27 | 1,148 | 1,148 | 1,080 | 1,088 | -50 | -4.4% | 385,500 |
| 2022/05/26 | 1,147 | 1,170 | 1,129 | 1,138 | -10 | -0.9% | 178,900 |
| 2022/05/25 | 1,172 | 1,184 | 1,148 | 1,148 | -38 | -3.2% | 125,800 |
| 2022/05/24 | 1,205 | 1,207 | 1,175 | 1,186 | -19 | -1.6% | 165,700 |
| 2022/05/23 | 1,180 | 1,208 | 1,171 | 1,205 | +32 | +2.7% | 143,200 |
| 2022/05/20 | 1,124 | 1,173 | 1,109 | 1,173 | +56 | +5% | 311,100 |
| 2022/05/19 | 1,089 | 1,118 | 1,089 | 1,117 | -2 | -0.2% | 166,800 |
| 2022/05/18 | 1,076 | 1,127 | 1,073 | 1,119 | +54 | +5.1% | 400,300 |
| 2022/05/17 | 1,113 | 1,113 | 1,048 | 1,065 | -45 | -4.1% | 346,500 |
| 2022/05/16 | 1,122 | 1,133 | 1,085 | 1,110 | +7 | +0.6% | 204,400 |
| 2022/05/13 | 1,080 | 1,125 | 1,080 | 1,103 | +26 | +2.4% | 329,000 |
| 2022/05/12 | 1,090 | 1,128 | 1,070 | 1,077 | -23 | -2.1% | 391,700 |
| 2022/05/11 | 1,070 | 1,123 | 1,045 | 1,100 | +28 | +2.6% | 571,100 |
| 2022/05/10 | 1,077 | 1,100 | 1,004 | 1,072 | -226 | -17.4% | 1,410,100 |
| 2022/05/09 | 1,298 | 1,355 | 1,288 | 1,298 | -9 | -0.7% | 339,500 |
| 2022/05/06 | 1,305 | 1,343 | 1,293 | 1,307 | -2 | -0.2% | 265,200 |
| 2022/05/02 | 1,281 | 1,310 | 1,272 | 1,309 | +3 | +0.2% | 250,300 |
| 2022/04/28 | 1,274 | 1,313 | 1,260 | 1,306 | +52 | +4.1% | 311,800 |
| 2022/04/27 | 1,226 | 1,259 | 1,203 | 1,254 | +29 | +2.4% | 213,000 |
751～
800
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
