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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,440 | 1,500 | 1,433 | 1,449 | -25 | -1.7% | 206,500 |
| 2021/11/26 | 1,499 | 1,507 | 1,464 | 1,474 | -26 | -1.7% | 115,300 |
| 2021/11/25 | 1,512 | 1,530 | 1,489 | 1,500 | +10 | +0.7% | 96,600 |
| 2021/11/24 | 1,539 | 1,539 | 1,483 | 1,490 | -45 | -2.9% | 230,600 |
| 2021/11/22 | 1,553 | 1,565 | 1,525 | 1,535 | -16 | -1% | 107,800 |
| 2021/11/19 | 1,552 | 1,556 | 1,524 | 1,551 | -6 | -0.4% | 149,400 |
| 2021/11/18 | 1,520 | 1,571 | 1,511 | 1,557 | +26 | +1.7% | 178,600 |
| 2021/11/17 | 1,584 | 1,596 | 1,520 | 1,531 | -53 | -3.3% | 243,800 |
| 2021/11/16 | 1,556 | 1,584 | 1,523 | 1,584 | +40 | +2.6% | 255,300 |
| 2021/11/15 | 1,500 | 1,553 | 1,492 | 1,544 | +65 | +4.4% | 373,500 |
| 2021/11/12 | 1,451 | 1,499 | 1,437 | 1,479 | +32 | +2.2% | 280,000 |
| 2021/11/11 | 1,447 | 1,482 | 1,426 | 1,447 | +24 | +1.7% | 351,800 |
| 2021/11/10 | 1,466 | 1,489 | 1,408 | 1,423 | -57 | -3.9% | 655,300 |
| 2021/11/09 | 1,580 | 1,648 | 1,447 | 1,480 | -176 | -10.6% | 1,251,400 |
| 2021/11/08 | 1,770 | 1,770 | 1,651 | 1,656 | -119 | -6.7% | 459,600 |
| 2021/11/05 | 1,750 | 1,797 | 1,736 | 1,775 | +23 | +1.3% | 226,700 |
| 2021/11/04 | 1,739 | 1,752 | 1,715 | 1,752 | +39 | +2.3% | 131,600 |
| 2021/11/02 | 1,745 | 1,757 | 1,710 | 1,713 | -39 | -2.2% | 127,100 |
| 2021/11/01 | 1,724 | 1,768 | 1,724 | 1,752 | +45 | +2.6% | 222,900 |
| 2021/10/29 | 1,725 | 1,738 | 1,696 | 1,707 | -18 | -1% | 121,600 |
| 2021/10/28 | 1,723 | 1,752 | 1,715 | 1,725 | +2 | +0.1% | 138,000 |
| 2021/10/27 | 1,773 | 1,773 | 1,708 | 1,723 | -57 | -3.2% | 137,800 |
| 2021/10/26 | 1,790 | 1,799 | 1,747 | 1,780 | +7 | +0.4% | 120,300 |
| 2021/10/25 | 1,721 | 1,773 | 1,720 | 1,773 | +36 | +2.1% | 142,700 |
| 2021/10/22 | 1,723 | 1,760 | 1,713 | 1,737 | ±0 | ±0% | 126,800 |
| 2021/10/21 | 1,753 | 1,768 | 1,721 | 1,737 | -28 | -1.6% | 114,100 |
| 2021/10/20 | 1,825 | 1,835 | 1,759 | 1,765 | -43 | -2.4% | 168,800 |
| 2021/10/19 | 1,808 | 1,850 | 1,793 | 1,808 | -7 | -0.4% | 283,600 |
| 2021/10/18 | 1,880 | 1,884 | 1,783 | 1,815 | -67 | -3.6% | 372,500 |
| 2021/10/15 | 1,881 | 1,906 | 1,823 | 1,882 | +34 | +1.8% | 413,400 |
| 2021/10/14 | 1,800 | 1,866 | 1,800 | 1,848 | +63 | +3.5% | 431,600 |
| 2021/10/13 | 1,731 | 1,794 | 1,713 | 1,785 | +43 | +2.5% | 279,900 |
| 2021/10/12 | 1,740 | 1,772 | 1,718 | 1,742 | +12 | +0.7% | 313,700 |
| 2021/10/11 | 1,669 | 1,746 | 1,638 | 1,730 | +82 | +5% | 433,200 |
| 2021/10/08 | 1,611 | 1,665 | 1,600 | 1,648 | +77 | +4.9% | 254,400 |
| 2021/10/07 | 1,592 | 1,619 | 1,560 | 1,571 | -21 | -1.3% | 270,600 |
| 2021/10/06 | 1,645 | 1,662 | 1,588 | 1,592 | -38 | -2.3% | 241,200 |
| 2021/10/05 | 1,636 | 1,695 | 1,591 | 1,630 | -38 | -2.3% | 525,500 |
| 2021/10/04 | 1,749 | 1,749 | 1,641 | 1,668 | -23 | -1.4% | 407,400 |
| 2021/10/01 | 1,820 | 1,856 | 1,681 | 1,691 | -107 | -6% | 908,700 |
| 2021/09/30 | 1,707 | 1,816 | 1,702 | 1,798 | +117 | +7% | 590,400 |
| 2021/09/29 | 1,615 | 1,684 | 1,612 | 1,681 | +50 | +3.1% | 233,900 |
| 2021/09/28 | 1,648 | 1,648 | 1,607 | 1,631 | -7 | -0.4% | 180,000 |
| 2021/09/27 | 1,661 | 1,675 | 1,635 | 1,638 | -22 | -1.3% | 148,700 |
| 2021/09/24 | 1,700 | 1,710 | 1,654 | 1,660 | ±0 | ±0% | 172,200 |
| 2021/09/22 | 1,656 | 1,674 | 1,649 | 1,660 | +8 | +0.5% | 118,400 |
| 2021/09/21 | 1,631 | 1,674 | 1,625 | 1,652 | -59 | -3.4% | 249,800 |
| 2021/09/17 | 1,660 | 1,724 | 1,651 | 1,711 | +47 | +2.8% | 206,100 |
| 2021/09/16 | 1,665 | 1,672 | 1,631 | 1,664 | -3 | -0.2% | 164,700 |
| 2021/09/15 | 1,646 | 1,678 | 1,646 | 1,667 | +2 | +0.1% | 135,400 |
901～
950
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
