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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 1,250 | 1,267 | 1,250 | 1,255 | +2 | +0.2% | 32,000 |
| 2025/03/14 | 1,247 | 1,256 | 1,237 | 1,253 | +10 | +0.8% | 44,500 |
| 2025/03/13 | 1,249 | 1,254 | 1,235 | 1,243 | -6 | -0.5% | 34,300 |
| 2025/03/12 | 1,240 | 1,263 | 1,238 | 1,249 | +6 | +0.5% | 54,300 |
| 2025/03/11 | 1,259 | 1,265 | 1,235 | 1,243 | -37 | -2.9% | 67,000 |
| 2025/03/10 | 1,308 | 1,315 | 1,272 | 1,280 | -28 | -2.1% | 59,200 |
| 2025/03/07 | 1,268 | 1,308 | 1,267 | 1,308 | +34 | +2.7% | 116,700 |
| 2025/03/06 | 1,275 | 1,290 | 1,268 | 1,274 | +10 | +0.8% | 73,200 |
| 2025/03/05 | 1,247 | 1,278 | 1,235 | 1,264 | +31 | +2.5% | 54,900 |
| 2025/03/04 | 1,247 | 1,262 | 1,224 | 1,233 | -6 | -0.5% | 76,700 |
| 2025/03/03 | 1,230 | 1,243 | 1,223 | 1,239 | +18 | +1.5% | 37,200 |
| 2025/02/28 | 1,224 | 1,234 | 1,208 | 1,221 | -11 | -0.9% | 79,300 |
| 2025/02/27 | 1,243 | 1,243 | 1,216 | 1,232 | +19 | +1.6% | 54,700 |
| 2025/02/26 | 1,218 | 1,221 | 1,190 | 1,213 | -15 | -1.2% | 173,900 |
| 2025/02/25 | 1,243 | 1,243 | 1,226 | 1,228 | -11 | -0.9% | 115,600 |
| 2025/02/21 | 1,268 | 1,287 | 1,239 | 1,239 | -41 | -3.2% | 109,700 |
| 2025/02/20 | 1,303 | 1,320 | 1,275 | 1,280 | -29 | -2.2% | 84,900 |
| 2025/02/19 | 1,327 | 1,328 | 1,303 | 1,309 | -23 | -1.7% | 50,400 |
| 2025/02/18 | 1,327 | 1,351 | 1,324 | 1,332 | +12 | +0.9% | 57,100 |
| 2025/02/17 | 1,347 | 1,353 | 1,318 | 1,320 | -27 | -2% | 46,900 |
| 2025/02/14 | 1,352 | 1,358 | 1,335 | 1,347 | +7 | +0.5% | 61,900 |
| 2025/02/13 | 1,322 | 1,365 | 1,321 | 1,340 | +22 | +1.7% | 100,200 |
| 2025/02/12 | 1,309 | 1,333 | 1,305 | 1,318 | +23 | +1.8% | 122,800 |
| 2025/02/10 | 1,293 | 1,307 | 1,291 | 1,295 | +2 | +0.2% | 58,300 |
| 2025/02/07 | 1,270 | 1,305 | 1,259 | 1,293 | +21 | +1.7% | 105,800 |
| 2025/02/06 | 1,270 | 1,300 | 1,267 | 1,272 | +4 | +0.3% | 136,900 |
| 2025/02/05 | 1,262 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 47,500 |
| 2025/02/04 | 1,277 | 1,283 | 1,261 | 1,263 | +11 | +0.9% | 47,600 |
| 2025/02/03 | 1,272 | 1,276 | 1,252 | 1,252 | -31 | -2.4% | 93,100 |
| 2025/01/31 | 1,287 | 1,291 | 1,278 | 1,283 | -11 | -0.9% | 41,500 |
| 2025/01/30 | 1,297 | 1,301 | 1,292 | 1,294 | -6 | -0.5% | 31,900 |
| 2025/01/29 | 1,303 | 1,317 | 1,294 | 1,300 | -12 | -0.9% | 53,300 |
| 2025/01/28 | 1,280 | 1,312 | 1,277 | 1,312 | +38 | +3% | 98,300 |
| 2025/01/27 | 1,276 | 1,284 | 1,257 | 1,274 | +10 | +0.8% | 51,800 |
| 2025/01/24 | 1,264 | 1,278 | 1,261 | 1,264 | +13 | +1% | 51,700 |
| 2025/01/23 | 1,262 | 1,265 | 1,246 | 1,251 | -13 | -1% | 66,500 |
| 2025/01/22 | 1,276 | 1,285 | 1,261 | 1,264 | -2 | -0.2% | 45,600 |
| 2025/01/21 | 1,272 | 1,274 | 1,261 | 1,266 | -3 | -0.2% | 42,500 |
| 2025/01/20 | 1,264 | 1,277 | 1,254 | 1,269 | +26 | +2.1% | 72,200 |
| 2025/01/17 | 1,241 | 1,247 | 1,216 | 1,243 | -4 | -0.3% | 110,700 |
| 2025/01/16 | 1,255 | 1,255 | 1,242 | 1,247 | +5 | +0.4% | 36,300 |
| 2025/01/15 | 1,247 | 1,259 | 1,238 | 1,242 | ±0 | ±0% | 52,100 |
| 2025/01/14 | 1,249 | 1,254 | 1,231 | 1,242 | -8 | -0.6% | 82,800 |
| 2025/01/10 | 1,256 | 1,263 | 1,248 | 1,250 | -6 | -0.5% | 48,000 |
| 2025/01/09 | 1,252 | 1,262 | 1,247 | 1,256 | -6 | -0.5% | 64,900 |
| 2025/01/08 | 1,260 | 1,267 | 1,244 | 1,262 | -4 | -0.3% | 110,800 |
| 2025/01/07 | 1,288 | 1,288 | 1,260 | 1,266 | -2 | -0.2% | 64,200 |
| 2025/01/06 | 1,319 | 1,319 | 1,268 | 1,268 | -53 | -4% | 122,100 |
| 2024/12/30 | 1,310 | 1,342 | 1,310 | 1,321 | +13 | +1% | 98,500 |
| 2024/12/27 | 1,298 | 1,322 | 1,297 | 1,308 | +10 | +0.8% | 73,800 |
51～
100
件表示中 / 3200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 | 130,900円 | +4.9% | -13.8% | 2.60% | 8.97倍 | 2.25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 |
| バリューＨＲ | 160,600円 | +15.8% | +19.2% | 1.62% | 47.81倍 | 6.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＴＷＯＳＴＯＮＥ | 99,600円 | +30.2% | +124.9% | 0.05% | 74.66倍 | 12.75倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| スバル興 | 319,000円 | -3.1% | -7.1% | 2.51% | 13.59倍 | 1.16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 |
| クイック | 225,100円 | +4.5% | +0.2% | 4.44% | 11.38倍 | 2.36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
