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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,226 | 1,241 | 1,215 | 1,215 | -20 | -1.6% | 27,000 |
| 2025/04/18 | 1,226 | 1,235 | 1,216 | 1,235 | +13 | +1.1% | 43,400 |
| 2025/04/17 | 1,207 | 1,227 | 1,197 | 1,222 | +15 | +1.2% | 36,600 |
| 2025/04/16 | 1,243 | 1,250 | 1,201 | 1,207 | -25 | -2% | 50,900 |
| 2025/04/15 | 1,232 | 1,242 | 1,224 | 1,232 | ±0 | ±0% | 44,100 |
| 2025/04/14 | 1,232 | 1,248 | 1,217 | 1,232 | +26 | +2.2% | 89,900 |
| 2025/04/11 | 1,179 | 1,211 | 1,161 | 1,206 | -3 | -0.2% | 93,200 |
| 2025/04/10 | 1,244 | 1,249 | 1,200 | 1,209 | +52 | +4.5% | 106,000 |
| 2025/04/09 | 1,178 | 1,183 | 1,143 | 1,157 | -44 | -3.7% | 131,900 |
| 2025/04/08 | 1,199 | 1,235 | 1,149 | 1,201 | +59 | +5.2% | 144,000 |
| 2025/04/07 | 1,121 | 1,166 | 1,106 | 1,142 | -103 | -8.3% | 175,500 |
| 2025/04/04 | 1,288 | 1,292 | 1,221 | 1,245 | -68 | -5.2% | 138,600 |
| 2025/04/03 | 1,297 | 1,316 | 1,289 | 1,313 | -38 | -2.8% | 61,000 |
| 2025/04/02 | 1,364 | 1,364 | 1,341 | 1,351 | -18 | -1.3% | 36,800 |
| 2025/04/01 | 1,338 | 1,388 | 1,337 | 1,369 | +31 | +2.3% | 66,800 |
| 2025/03/31 | 1,339 | 1,361 | 1,335 | 1,338 | -24 | -1.8% | 89,800 |
| 2025/03/28 | 1,388 | 1,397 | 1,360 | 1,362 | -31 | -2.2% | 48,900 |
| 2025/03/27 | 1,355 | 1,407 | 1,355 | 1,393 | +24 | +1.8% | 123,400 |
| 2025/03/26 | 1,354 | 1,378 | 1,344 | 1,369 | +15 | +1.1% | 64,600 |
| 2025/03/25 | 1,331 | 1,371 | 1,316 | 1,354 | +43 | +3.3% | 143,400 |
| 2025/03/24 | 1,289 | 1,362 | 1,287 | 1,311 | +21 | +1.6% | 140,600 |
| 2025/03/21 | 1,262 | 1,292 | 1,261 | 1,290 | +15 | +1.2% | 63,500 |
| 2025/03/19 | 1,260 | 1,297 | 1,260 | 1,275 | +15 | +1.2% | 54,100 |
| 2025/03/18 | 1,255 | 1,272 | 1,255 | 1,260 | +5 | +0.4% | 28,200 |
| 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 |
101～
150
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
