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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,230 | 1,238 | 1,218 | 1,225 | +17 | +1.4% | 122,600 |
| 2022/04/25 | 1,186 | 1,216 | 1,167 | 1,208 | -2 | -0.2% | 262,200 |
| 2022/04/22 | 1,210 | 1,227 | 1,193 | 1,210 | -14 | -1.1% | 176,500 |
| 2022/04/21 | 1,205 | 1,228 | 1,196 | 1,224 | +13 | +1.1% | 115,800 |
| 2022/04/20 | 1,234 | 1,242 | 1,205 | 1,211 | -8 | -0.7% | 181,300 |
| 2022/04/19 | 1,200 | 1,239 | 1,193 | 1,219 | +23 | +1.9% | 145,900 |
| 2022/04/18 | 1,220 | 1,237 | 1,191 | 1,196 | -30 | -2.4% | 169,400 |
| 2022/04/15 | 1,242 | 1,242 | 1,219 | 1,226 | -22 | -1.8% | 105,200 |
| 2022/04/14 | 1,250 | 1,250 | 1,216 | 1,248 | +2 | +0.2% | 156,800 |
| 2022/04/13 | 1,200 | 1,247 | 1,200 | 1,246 | +45 | +3.7% | 112,800 |
| 2022/04/12 | 1,215 | 1,221 | 1,177 | 1,201 | -30 | -2.4% | 187,100 |
| 2022/04/11 | 1,235 | 1,256 | 1,215 | 1,231 | +4 | +0.3% | 167,900 |
| 2022/04/08 | 1,232 | 1,257 | 1,209 | 1,227 | +7 | +0.6% | 158,500 |
| 2022/04/07 | 1,220 | 1,240 | 1,202 | 1,220 | -14 | -1.1% | 265,900 |
| 2022/04/06 | 1,231 | 1,244 | 1,209 | 1,234 | -26 | -2.1% | 238,800 |
| 2022/04/05 | 1,244 | 1,261 | 1,188 | 1,260 | +57 | +4.7% | 494,500 |
| 2022/04/04 | 1,107 | 1,206 | 1,107 | 1,203 | +115 | +10.6% | 550,700 |
| 2022/04/01 | 1,107 | 1,113 | 1,058 | 1,088 | -24 | -2.2% | 454,200 |
| 2022/03/31 | 1,089 | 1,124 | 1,080 | 1,112 | +35 | +3.2% | 418,600 |
| 2022/03/30 | 1,048 | 1,086 | 1,040 | 1,077 | +37 | +3.6% | 243,400 |
| 2022/03/29 | 1,050 | 1,053 | 1,021 | 1,040 | -6 | -0.6% | 151,600 |
| 2022/03/28 | 1,047 | 1,053 | 1,026 | 1,046 | -4 | -0.4% | 132,300 |
| 2022/03/25 | 1,083 | 1,083 | 1,047 | 1,050 | -25 | -2.3% | 209,100 |
| 2022/03/24 | 1,073 | 1,082 | 1,063 | 1,075 | -16 | -1.5% | 151,300 |
| 2022/03/23 | 1,081 | 1,104 | 1,067 | 1,091 | +24 | +2.2% | 198,700 |
| 2022/03/22 | 1,107 | 1,107 | 1,062 | 1,067 | -13 | -1.2% | 148,800 |
| 2022/03/18 | 1,075 | 1,102 | 1,058 | 1,080 | +3 | +0.3% | 215,800 |
| 2022/03/17 | 1,075 | 1,084 | 1,063 | 1,077 | +36 | +3.5% | 189,700 |
| 2022/03/16 | 1,066 | 1,075 | 1,038 | 1,041 | -8 | -0.8% | 168,200 |
| 2022/03/15 | 1,068 | 1,069 | 1,039 | 1,049 | -19 | -1.8% | 142,200 |
| 2022/03/14 | 1,092 | 1,105 | 1,062 | 1,068 | -28 | -2.6% | 104,500 |
| 2022/03/11 | 1,092 | 1,101 | 1,068 | 1,096 | -17 | -1.5% | 207,000 |
| 2022/03/10 | 1,110 | 1,124 | 1,099 | 1,113 | +45 | +4.2% | 118,100 |
| 2022/03/09 | 1,071 | 1,095 | 1,058 | 1,068 | -4 | -0.4% | 96,600 |
| 2022/03/08 | 1,055 | 1,100 | 1,055 | 1,072 | -7 | -0.6% | 136,200 |
| 2022/03/07 | 1,100 | 1,108 | 1,064 | 1,079 | -33 | -3% | 149,500 |
| 2022/03/04 | 1,130 | 1,136 | 1,097 | 1,112 | -3 | -0.3% | 161,000 |
| 2022/03/03 | 1,158 | 1,165 | 1,115 | 1,115 | -15 | -1.3% | 153,100 |
| 2022/03/02 | 1,117 | 1,140 | 1,100 | 1,130 | -4 | -0.4% | 188,300 |
| 2022/03/01 | 1,149 | 1,149 | 1,122 | 1,134 | -25 | -2.2% | 399,900 |
| 2022/02/28 | 1,172 | 1,174 | 1,111 | 1,159 | -43 | -3.6% | 447,300 |
| 2022/02/25 | 1,155 | 1,209 | 1,136 | 1,202 | +88 | +7.9% | 347,300 |
| 2022/02/24 | 1,071 | 1,118 | 1,067 | 1,114 | +42 | +3.9% | 267,900 |
| 2022/02/22 | 1,034 | 1,078 | 1,027 | 1,072 | +8 | +0.8% | 119,000 |
| 2022/02/21 | 1,047 | 1,078 | 1,031 | 1,064 | +5 | +0.5% | 135,800 |
| 2022/02/18 | 1,035 | 1,067 | 1,020 | 1,059 | +5 | +0.5% | 153,700 |
| 2022/02/17 | 1,081 | 1,085 | 1,046 | 1,054 | -24 | -2.2% | 151,800 |
| 2022/02/16 | 1,088 | 1,093 | 1,068 | 1,078 | +9 | +0.8% | 117,400 |
| 2022/02/15 | 1,072 | 1,095 | 1,061 | 1,069 | -3 | -0.3% | 163,500 |
| 2022/02/14 | 1,092 | 1,098 | 1,067 | 1,072 | -57 | -5% | 219,000 |
801～
850
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
