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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/10 | 1,120 | 1,144 | 1,115 | 1,129 | +22 | +2% | 174,000 |
| 2022/02/09 | 1,077 | 1,115 | 1,072 | 1,107 | +37 | +3.5% | 265,600 |
| 2022/02/08 | 1,110 | 1,132 | 1,065 | 1,070 | -70 | -6.1% | 364,500 |
| 2022/02/07 | 1,168 | 1,188 | 1,136 | 1,140 | -18 | -1.6% | 143,800 |
| 2022/02/04 | 1,157 | 1,180 | 1,150 | 1,158 | -13 | -1.1% | 109,400 |
| 2022/02/03 | 1,206 | 1,219 | 1,166 | 1,171 | -42 | -3.5% | 144,100 |
| 2022/02/02 | 1,195 | 1,229 | 1,195 | 1,213 | +27 | +2.3% | 134,500 |
| 2022/02/01 | 1,139 | 1,195 | 1,132 | 1,186 | +47 | +4.1% | 262,900 |
| 2022/01/31 | 1,084 | 1,174 | 1,065 | 1,139 | -95 | -7.7% | 710,900 |
| 2022/01/28 | 1,218 | 1,248 | 1,182 | 1,234 | +46 | +3.9% | 212,000 |
| 2022/01/27 | 1,240 | 1,261 | 1,181 | 1,188 | -42 | -3.4% | 249,100 |
| 2022/01/26 | 1,227 | 1,248 | 1,214 | 1,230 | +5 | +0.4% | 96,200 |
| 2022/01/25 | 1,251 | 1,260 | 1,209 | 1,225 | -19 | -1.5% | 197,900 |
| 2022/01/24 | 1,235 | 1,261 | 1,230 | 1,244 | -21 | -1.7% | 108,700 |
| 2022/01/21 | 1,219 | 1,267 | 1,211 | 1,265 | +8 | +0.6% | 230,500 |
| 2022/01/20 | 1,214 | 1,266 | 1,208 | 1,257 | +41 | +3.4% | 171,100 |
| 2022/01/19 | 1,251 | 1,270 | 1,215 | 1,216 | -59 | -4.6% | 192,900 |
| 2022/01/18 | 1,270 | 1,294 | 1,259 | 1,275 | +12 | +1% | 118,200 |
| 2022/01/17 | 1,296 | 1,310 | 1,260 | 1,263 | -35 | -2.7% | 163,500 |
| 2022/01/14 | 1,306 | 1,318 | 1,289 | 1,298 | -32 | -2.4% | 196,200 |
| 2022/01/13 | 1,381 | 1,381 | 1,330 | 1,330 | -57 | -4.1% | 145,400 |
| 2022/01/12 | 1,367 | 1,395 | 1,356 | 1,387 | +38 | +2.8% | 132,200 |
| 2022/01/11 | 1,325 | 1,353 | 1,302 | 1,349 | +20 | +1.5% | 171,500 |
| 2022/01/07 | 1,339 | 1,352 | 1,301 | 1,329 | +4 | +0.3% | 150,800 |
| 2022/01/06 | 1,351 | 1,365 | 1,314 | 1,325 | -56 | -4.1% | 268,300 |
| 2022/01/05 | 1,425 | 1,425 | 1,380 | 1,381 | -47 | -3.3% | 154,100 |
| 2022/01/04 | 1,470 | 1,473 | 1,417 | 1,428 | -29 | -2% | 180,400 |
| 2021/12/30 | 1,405 | 1,458 | 1,394 | 1,457 | +27 | +1.9% | 139,900 |
| 2021/12/29 | 1,389 | 1,439 | 1,379 | 1,430 | +31 | +2.2% | 123,400 |
| 2021/12/28 | 1,405 | 1,408 | 1,371 | 1,399 | +8 | +0.6% | 303,600 |
| 2021/12/27 | 1,445 | 1,447 | 1,386 | 1,391 | -68 | -4.7% | 229,900 |
| 2021/12/24 | 1,480 | 1,483 | 1,452 | 1,459 | -14 | -1% | 73,200 |
| 2021/12/23 | 1,481 | 1,486 | 1,468 | 1,473 | +12 | +0.8% | 86,500 |
| 2021/12/22 | 1,435 | 1,463 | 1,419 | 1,461 | +26 | +1.8% | 124,100 |
| 2021/12/21 | 1,408 | 1,436 | 1,362 | 1,435 | +53 | +3.8% | 222,500 |
| 2021/12/20 | 1,431 | 1,443 | 1,382 | 1,382 | -52 | -3.6% | 216,400 |
| 2021/12/17 | 1,472 | 1,474 | 1,425 | 1,434 | -62 | -4.1% | 152,600 |
| 2021/12/16 | 1,482 | 1,508 | 1,479 | 1,496 | +44 | +3% | 149,100 |
| 2021/12/15 | 1,470 | 1,494 | 1,417 | 1,452 | -24 | -1.6% | 269,400 |
801～
850
件表示中 / 3205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 | 124,600円 | +4.9% | -13.8% | 2.73% | 8.54倍 | 2.15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 | 90,000円 | +6.3% | +8.4% | 3.67% | 8.44倍 | 2.49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 | 223,500円 | +4.5% | +0.2% | 4.47% | 11.30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 | 305,000円 | -3.1% | -7.1% | 2.62% | 12.99倍 | 1.11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 |
| エフアンドエム | 256,000円 | +22.3% | +15.2% | 1.64% | 18.14倍 | 2.87倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
市場注目の銘柄
チャート関連のコラム
