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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,250 | 1,265 | 1,246 | 1,258 | +10 | +0.8% | 76,300 |
| 2021/05/06 | 1,235 | 1,253 | 1,220 | 1,248 | +28 | +2.3% | 104,300 |
| 2021/04/30 | 1,207 | 1,228 | 1,189 | 1,220 | +11 | +0.9% | 111,700 |
| 2021/04/28 | 1,234 | 1,241 | 1,209 | 1,209 | -21 | -1.7% | 96,100 |
| 2021/04/27 | 1,264 | 1,264 | 1,230 | 1,230 | -21 | -1.7% | 105,500 |
| 2021/04/26 | 1,268 | 1,270 | 1,241 | 1,251 | -16 | -1.3% | 114,500 |
| 2021/04/23 | 1,273 | 1,294 | 1,262 | 1,267 | -22 | -1.7% | 67,900 |
| 2021/04/22 | 1,279 | 1,294 | 1,271 | 1,289 | +31 | +2.5% | 88,000 |
| 2021/04/21 | 1,265 | 1,270 | 1,245 | 1,258 | -20 | -1.6% | 160,000 |
| 2021/04/20 | 1,287 | 1,299 | 1,276 | 1,278 | -25 | -1.9% | 185,400 |
| 2021/04/19 | 1,298 | 1,316 | 1,294 | 1,303 | +9 | +0.7% | 80,100 |
| 2021/04/16 | 1,305 | 1,305 | 1,287 | 1,294 | -12 | -0.9% | 58,900 |
| 2021/04/15 | 1,294 | 1,308 | 1,286 | 1,306 | +18 | +1.4% | 66,400 |
| 2021/04/14 | 1,296 | 1,304 | 1,280 | 1,288 | -9 | -0.7% | 113,900 |
| 2021/04/13 | 1,311 | 1,316 | 1,295 | 1,297 | -7 | -0.5% | 95,300 |
| 2021/04/12 | 1,325 | 1,325 | 1,297 | 1,304 | -21 | -1.6% | 93,300 |
| 2021/04/09 | 1,315 | 1,343 | 1,315 | 1,325 | +14 | +1.1% | 66,200 |
| 2021/04/08 | 1,317 | 1,326 | 1,306 | 1,311 | -19 | -1.4% | 65,100 |
| 2021/04/07 | 1,306 | 1,330 | 1,294 | 1,330 | +25 | +1.9% | 82,100 |
| 2021/04/06 | 1,310 | 1,321 | 1,288 | 1,305 | -8 | -0.6% | 96,000 |
| 2021/04/05 | 1,331 | 1,333 | 1,304 | 1,313 | -22 | -1.6% | 85,800 |
| 2021/04/02 | 1,358 | 1,368 | 1,328 | 1,335 | -10 | -0.7% | 97,700 |
| 2021/04/01 | 1,338 | 1,355 | 1,330 | 1,345 | +11 | +0.8% | 70,300 |
| 2021/03/31 | 1,310 | 1,339 | 1,305 | 1,334 | +33 | +2.5% | 95,000 |
| 2021/03/30 | 1,328 | 1,328 | 1,301 | 1,301 | -27 | -2% | 101,000 |
| 2021/03/29 | 1,350 | 1,359 | 1,313 | 1,328 | -8 | -0.6% | 156,400 |
| 2021/03/26 | 1,324 | 1,343 | 1,312 | 1,336 | +29 | +2.2% | 129,100 |
| 2021/03/25 | 1,288 | 1,315 | 1,272 | 1,307 | +14 | +1.1% | 141,300 |
| 2021/03/24 | 1,270 | 1,310 | 1,253 | 1,293 | +2 | +0.2% | 224,900 |
| 2021/03/23 | 1,275 | 1,323 | 1,265 | 1,291 | +43 | +3.4% | 280,000 |
| 2021/03/22 | 1,303 | 1,305 | 1,242 | 1,248 | -54 | -4.1% | 508,000 |
| 2021/03/19 | 1,302 | 1,313 | 1,286 | 1,302 | -20 | -1.5% | 172,800 |
| 2021/03/18 | 1,340 | 1,345 | 1,311 | 1,322 | -10 | -0.8% | 132,300 |
| 2021/03/17 | 1,350 | 1,355 | 1,326 | 1,332 | -36 | -2.6% | 114,400 |
| 2021/03/16 | 1,368 | 1,377 | 1,356 | 1,368 | ±0 | ±0% | 133,900 |
| 2021/03/15 | 1,388 | 1,392 | 1,357 | 1,368 | -9 | -0.7% | 143,700 |
| 2021/03/12 | 1,349 | 1,394 | 1,345 | 1,377 | +38 | +2.8% | 225,400 |
| 2021/03/11 | 1,322 | 1,343 | 1,300 | 1,339 | +29 | +2.2% | 110,100 |
| 2021/03/10 | 1,299 | 1,323 | 1,281 | 1,310 | +26 | +2% | 130,000 |
| 2021/03/09 | 1,274 | 1,291 | 1,250 | 1,284 | +4 | +0.3% | 122,400 |
| 2021/03/08 | 1,295 | 1,319 | 1,271 | 1,280 | +15 | +1.2% | 169,400 |
| 2021/03/05 | 1,262 | 1,266 | 1,221 | 1,265 | ±0 | ±0% | 218,200 |
| 2021/03/04 | 1,242 | 1,270 | 1,230 | 1,265 | -5 | -0.4% | 250,500 |
| 2021/03/03 | 1,332 | 1,333 | 1,267 | 1,270 | -57 | -4.3% | 217,000 |
| 2021/03/02 | 1,353 | 1,361 | 1,325 | 1,327 | -10 | -0.7% | 140,200 |
| 2021/03/01 | 1,355 | 1,366 | 1,297 | 1,337 | -7 | -0.5% | 238,000 |
| 2021/02/26 | 1,370 | 1,375 | 1,341 | 1,344 | -56 | -4% | 257,900 |
| 2021/02/25 | 1,395 | 1,403 | 1,368 | 1,400 | +32 | +2.3% | 181,200 |
| 2021/02/24 | 1,415 | 1,422 | 1,362 | 1,368 | -59 | -4.1% | 177,000 |
| 2021/02/22 | 1,419 | 1,447 | 1,419 | 1,427 | +30 | +2.1% | 125,200 |
1001～
1050
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
