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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,321 | 1,333 | 1,305 | 1,328 | +7 | +0.5% | 98,500 |
| 2025/07/02 | 1,282 | 1,333 | 1,282 | 1,321 | +35 | +2.7% | 140,900 |
| 2025/07/01 | 1,287 | 1,295 | 1,279 | 1,286 | -10 | -0.8% | 92,200 |
| 2025/06/30 | 1,301 | 1,314 | 1,291 | 1,296 | -3 | -0.2% | 121,800 |
| 2025/06/27 | 1,264 | 1,312 | 1,251 | 1,299 | +1 | +0.1% | 149,300 |
| 2025/06/26 | 1,303 | 1,318 | 1,295 | 1,298 | -13 | -1% | 183,600 |
| 2025/06/25 | 1,295 | 1,316 | 1,281 | 1,311 | +18 | +1.4% | 115,800 |
| 2025/06/24 | 1,290 | 1,316 | 1,277 | 1,293 | +33 | +2.6% | 170,500 |
| 2025/06/23 | 1,250 | 1,288 | 1,250 | 1,260 | +28 | +2.3% | 179,100 |
| 2025/06/20 | 1,242 | 1,257 | 1,227 | 1,232 | +5 | +0.4% | 142,100 |
| 2025/06/19 | 1,244 | 1,248 | 1,225 | 1,227 | -17 | -1.4% | 159,600 |
| 2025/06/18 | 1,238 | 1,255 | 1,236 | 1,244 | +5 | +0.4% | 128,000 |
| 2025/06/17 | 1,238 | 1,250 | 1,235 | 1,239 | -8 | -0.6% | 127,500 |
| 2025/06/16 | 1,255 | 1,258 | 1,238 | 1,247 | -5 | -0.4% | 96,300 |
| 2025/06/13 | 1,255 | 1,260 | 1,246 | 1,252 | -4 | -0.3% | 59,400 |
| 2025/06/12 | 1,257 | 1,261 | 1,250 | 1,256 | -2 | -0.2% | 43,400 |
| 2025/06/11 | 1,230 | 1,264 | 1,230 | 1,258 | +33 | +2.7% | 131,500 |
| 2025/06/10 | 1,266 | 1,268 | 1,223 | 1,225 | -30 | -2.4% | 168,800 |
| 2025/06/09 | 1,244 | 1,263 | 1,243 | 1,255 | +9 | +0.7% | 133,100 |
| 2025/06/06 | 1,245 | 1,254 | 1,231 | 1,246 | +5 | +0.4% | 234,700 |
| 2025/06/05 | 1,279 | 1,279 | 1,230 | 1,241 | -39 | -3% | 253,900 |
| 2025/06/04 | 1,271 | 1,285 | 1,264 | 1,280 | +9 | +0.7% | 81,500 |
| 2025/06/03 | 1,287 | 1,288 | 1,262 | 1,271 | -28 | -2.2% | 121,600 |
| 2025/06/02 | 1,307 | 1,310 | 1,281 | 1,299 | -10 | -0.8% | 93,900 |
| 2025/05/30 | 1,280 | 1,310 | 1,270 | 1,309 | +23 | +1.8% | 133,000 |
| 2025/05/29 | 1,283 | 1,297 | 1,277 | 1,286 | +13 | +1% | 64,600 |
| 2025/05/28 | 1,314 | 1,316 | 1,272 | 1,273 | -41 | -3.1% | 111,800 |
| 2025/05/27 | 1,255 | 1,314 | 1,255 | 1,314 | +63 | +5% | 132,500 |
| 2025/05/26 | 1,248 | 1,257 | 1,240 | 1,251 | +27 | +2.2% | 63,400 |
| 2025/05/23 | 1,228 | 1,240 | 1,220 | 1,224 | +4 | +0.3% | 65,900 |
| 2025/05/22 | 1,212 | 1,222 | 1,209 | 1,220 | +1 | +0.1% | 61,800 |
| 2025/05/21 | 1,221 | 1,232 | 1,218 | 1,219 | -1 | -0.1% | 54,300 |
| 2025/05/20 | 1,227 | 1,254 | 1,218 | 1,220 | -3 | -0.2% | 76,500 |
| 2025/05/19 | 1,249 | 1,253 | 1,215 | 1,223 | -26 | -2.1% | 122,900 |
| 2025/05/16 | 1,245 | 1,260 | 1,238 | 1,249 | -7 | -0.6% | 51,700 |
| 2025/05/15 | 1,237 | 1,268 | 1,237 | 1,256 | +13 | +1% | 55,100 |
| 2025/05/14 | 1,253 | 1,254 | 1,227 | 1,243 | -10 | -0.8% | 99,000 |
| 2025/05/13 | 1,262 | 1,276 | 1,253 | 1,253 | -9 | -0.7% | 47,300 |
| 2025/05/12 | 1,270 | 1,292 | 1,255 | 1,262 | -1 | -0.1% | 105,000 |
| 2025/05/09 | 1,222 | 1,312 | 1,208 | 1,263 | +8 | +0.6% | 227,700 |
| 2025/05/08 | 1,283 | 1,288 | 1,238 | 1,255 | -29 | -2.3% | 111,700 |
| 2025/05/07 | 1,253 | 1,313 | 1,249 | 1,284 | +34 | +2.7% | 145,900 |
| 2025/05/02 | 1,255 | 1,258 | 1,238 | 1,250 | +2 | +0.2% | 40,900 |
| 2025/05/01 | 1,260 | 1,260 | 1,240 | 1,248 | -11 | -0.9% | 42,500 |
| 2025/04/30 | 1,251 | 1,263 | 1,241 | 1,259 | +9 | +0.7% | 42,200 |
| 2025/04/28 | 1,248 | 1,261 | 1,242 | 1,250 | +15 | +1.2% | 36,800 |
| 2025/04/25 | 1,239 | 1,254 | 1,235 | 1,235 | +1 | +0.1% | 28,300 |
| 2025/04/24 | 1,233 | 1,240 | 1,227 | 1,234 | +1 | +0.1% | 26,300 |
| 2025/04/23 | 1,217 | 1,234 | 1,214 | 1,233 | +26 | +2.2% | 36,300 |
| 2025/04/22 | 1,229 | 1,235 | 1,200 | 1,207 | -8 | -0.7% | 76,700 |
51～
100
件表示中 / 3274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 | 109,300円 | +4.1% | +14.7% | 3.39% | 11.56倍 | 1.73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 |
| スタジオアリス | 210,500円 | -5.1% | -5.9% | 2.38% | 24.65倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＦＲＯＮＴＥＯ | 91,000円 | +14.8% | +31.7% | 0.00% | 58.04倍 | 12.04倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＩＴＭ | 169,400円 | +4.9% | +0.6% | 5.90% | 21.93倍 | 3.51倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 218,300円 | +7.8% | +6.6% | 3.30% | 17.85倍 | 1.94倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
