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 |
---|---|---|---|---|---|---|---|
2018/08/14 | 1,438 | 1,516 | 1,399 | 1,491 | +39 | +2.7% | 284,600 |
2018/08/13 | 1,420 | 1,469 | 1,373 | 1,452 | -17 | -1.2% | 354,600 |
2018/08/10 | 1,379 | 1,469 | 1,379 | 1,469 | +97 | +7.1% | 370,700 |
2018/08/09 | 1,340 | 1,386 | 1,323 | 1,372 | +34 | +2.5% | 293,800 |
2018/08/08 | 1,243 | 1,344 | 1,228 | 1,338 | +98 | +7.9% | 451,100 |
2018/08/07 | 1,240 | 1,294 | 1,221 | 1,240 | +165 | +15.3% | 1,012,700 |
2018/08/06 | 1,128 | 1,128 | 1,062 | 1,075 | -32 | -2.9% | 112,200 |
2018/08/03 | 1,112 | 1,120 | 1,103 | 1,107 | +1 | +0.1% | 34,800 |
2018/08/02 | 1,106 | 1,136 | 1,098 | 1,106 | ±0 | ±0% | 61,500 |
2018/08/01 | 1,111 | 1,125 | 1,083 | 1,106 | -13 | -1.2% | 66,600 |
2018/07/31 | 1,129 | 1,132 | 1,085 | 1,119 | -7 | -0.6% | 71,100 |
2018/07/30 | 1,123 | 1,146 | 1,123 | 1,126 | -20 | -1.7% | 58,200 |
2018/07/27 | 1,139 | 1,151 | 1,116 | 1,146 | +13 | +1.1% | 70,600 |
2018/07/26 | 1,107 | 1,135 | 1,103 | 1,133 | +30 | +2.7% | 49,000 |
2018/07/25 | 1,125 | 1,134 | 1,103 | 1,103 | -24 | -2.1% | 46,500 |
2018/07/24 | 1,113 | 1,144 | 1,096 | 1,127 | +33 | +3% | 127,500 |
2018/07/23 | 1,067 | 1,117 | 1,066 | 1,094 | +18 | +1.7% | 81,100 |
2018/07/20 | 1,056 | 1,085 | 1,056 | 1,076 | +22 | +2.1% | 34,300 |
2018/07/19 | 1,103 | 1,103 | 1,052 | 1,054 | -36 | -3.3% | 87,800 |
2018/07/18 | 1,160 | 1,166 | 1,090 | 1,090 | -54 | -4.7% | 135,800 |
2018/07/17 | 1,114 | 1,170 | 1,093 | 1,144 | +24 | +2.1% | 135,600 |
2018/07/13 | 1,102 | 1,166 | 1,102 | 1,120 | +20 | +1.8% | 172,200 |
2018/07/12 | 1,060 | 1,118 | 1,051 | 1,100 | +34 | +3.2% | 114,100 |
2018/07/11 | 1,066 | 1,076 | 1,035 | 1,066 | +5 | +0.5% | 48,600 |
2018/07/10 | 1,087 | 1,089 | 1,055 | 1,061 | -19 | -1.8% | 44,700 |
2018/07/09 | 1,048 | 1,082 | 1,038 | 1,080 | +32 | +3.1% | 58,400 |
2018/07/06 | 1,040 | 1,050 | 1,026 | 1,048 | +26 | +2.5% | 39,700 |
2018/07/05 | 1,031 | 1,049 | 1,022 | 1,022 | -9 | -0.9% | 47,400 |
2018/07/04 | 1,027 | 1,053 | 1,020 | 1,031 | +7 | +0.7% | 46,900 |
2018/07/03 | 1,017 | 1,063 | 1,017 | 1,024 | +8 | +0.8% | 61,600 |
2018/07/02 | 1,043 | 1,059 | 1,016 | 1,016 | -22 | -2.1% | 38,400 |
2018/06/29 | 1,027 | 1,060 | 1,025 | 1,038 | +16 | +1.6% | 56,400 |
2018/06/28 | 1,013 | 1,028 | 991 | 1,022 | +8 | +0.8% | 95,800 |
2018/06/27 | 1,020 | 1,030 | 1,010 | 1,014 | -10 | -1% | 51,000 |
2018/06/26 | 1,024 | 1,035 | 1,014 | 1,024 | -11 | -1.1% | 45,900 |
2018/06/25 | 1,032 | 1,074 | 1,032 | 1,035 | +7 | +0.7% | 74,900 |
2018/06/22 | 1,018 | 1,031 | 1,018 | 1,028 | -2 | -0.2% | 21,600 |
2018/06/21 | 1,032 | 1,043 | 1,021 | 1,030 | -6 | -0.6% | 41,200 |
2018/06/20 | 1,019 | 1,036 | 1,006 | 1,036 | +20 | +2% | 68,400 |
2018/06/19 | 1,036 | 1,038 | 1,010 | 1,016 | -25 | -2.4% | 68,500 |
2018/06/18 | 1,030 | 1,052 | 1,011 | 1,041 | +19 | +1.9% | 77,700 |
2018/06/15 | 1,036 | 1,039 | 1,017 | 1,022 | -13 | -1.3% | 70,100 |
2018/06/14 | 1,027 | 1,069 | 1,026 | 1,035 | +13 | +1.3% | 84,200 |
2018/06/13 | 1,026 | 1,033 | 1,014 | 1,022 | -7 | -0.7% | 53,800 |
2018/06/12 | 1,049 | 1,049 | 1,026 | 1,029 | -4 | -0.4% | 35,400 |
2018/06/11 | 1,023 | 1,054 | 1,022 | 1,033 | +15 | +1.5% | 64,800 |
2018/06/08 | 1,021 | 1,026 | 1,015 | 1,018 | ±0 | ±0% | 22,500 |
2018/06/07 | 1,012 | 1,021 | 1,004 | 1,018 | +9 | +0.9% | 38,700 |
2018/06/06 | 1,022 | 1,031 | 1,007 | 1,009 | -19 | -1.8% | 48,500 |
2018/06/05 | 1,030 | 1,031 | 1,015 | 1,028 | +10 | +1% | 53,900 |
1701~
1750
件表示中 / 3245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 | 132,100円 | +4.9% | -13.8% | 2.57% | 9.06倍 | 2.27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 |
ワールドHD | 240,600円 | +16.2% | +9.4% | 4.41% | 7.99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 |
スバル興 | 325,000円 | -3.1% | -7.1% | 2.46% | 13.85倍 | 1.18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 |
日本空調 | 119,500円 | +2.4% | +0.6% | 3.85% | 13.12倍 | 1.60倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は6カ国に進出。独立系 |
クイック | 223,400円 | +4.5% | +0.2% | 4.48% | 11.29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 |
市場注目の銘柄
チャート関連のコラム