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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,131 | 1,132 | 1,100 | 1,112 | +1 | +0.1% | 63,700 |
| 2018/04/03 | 1,101 | 1,130 | 1,090 | 1,111 | -20 | -1.8% | 51,800 |
| 2018/04/02 | 1,170 | 1,185 | 1,130 | 1,131 | -47 | -4% | 101,200 |
| 2018/03/30 | 1,194 | 1,206 | 1,177 | 1,178 | +1 | +0.1% | 46,100 |
| 2018/03/29 | 1,204 | 1,206 | 1,156 | 1,177 | -17 | -1.4% | 42,700 |
| 2018/03/28 | 1,185 | 1,234 | 1,180 | 1,194 | +8 | +0.7% | 60,700 |
| 2018/03/27 | 1,204 | 1,223 | 1,173 | 1,186 | +1.5 | +0.1% | 120,600 |
| 2018/03/26 | 1,170.5 | 1,196.5 | 1,132 | 1,184.5 | -1 | -0.1% | 97,000 |
| 2018/03/23 | 1,156.5 | 1,210 | 1,150 | 1,185.5 | -46 | -3.7% | 104,400 |
| 2018/03/22 | 1,173.5 | 1,236.5 | 1,173.5 | 1,231.5 | +55.5 | +4.7% | 80,600 |
| 2018/03/20 | 1,125.5 | 1,218.5 | 1,125 | 1,176 | +1 | +0.1% | 142,800 |
| 2018/03/19 | 1,245 | 1,255.5 | 1,153.5 | 1,175 | -75 | -6% | 302,000 |
| 2018/03/16 | 1,284.5 | 1,285.5 | 1,245 | 1,250 | -25.5 | -2% | 116,000 |
| 2018/03/15 | 1,225 | 1,287 | 1,214 | 1,275.5 | +50.5 | +4.1% | 196,400 |
| 2018/03/14 | 1,195 | 1,234.5 | 1,185.5 | 1,225 | +25 | +2.1% | 181,000 |
| 2018/03/13 | 1,130.5 | 1,216.5 | 1,125.5 | 1,200 | +72 | +6.4% | 349,600 |
| 2018/03/12 | 1,134 | 1,140.5 | 1,102.5 | 1,128 | +16 | +1.4% | 207,400 |
| 2018/03/09 | 1,084 | 1,117 | 1,060 | 1,112 | +53 | +5% | 755,800 |
| 2018/03/08 | 1,062 | 1,069 | 1,043.5 | 1,059 | +16 | +1.5% | 109,200 |
| 2018/03/07 | 1,027.5 | 1,064 | 1,017.5 | 1,043 | +17 | +1.7% | 121,800 |
| 2018/03/06 | 1,030.5 | 1,048 | 1,025 | 1,026 | +6 | +0.6% | 114,600 |
| 2018/03/05 | 1,050 | 1,055.5 | 1,007.5 | 1,020 | -31 | -2.9% | 151,600 |
| 2018/03/02 | 1,070 | 1,088 | 1,050 | 1,051 | -40 | -3.7% | 124,600 |
| 2018/03/01 | 1,092.5 | 1,110 | 1,082.5 | 1,091 | -8 | -0.7% | 119,800 |
| 2018/02/28 | 1,085 | 1,106.5 | 1,067 | 1,099 | +12 | +1.1% | 138,400 |
| 2018/02/27 | 1,077.5 | 1,097.5 | 1,070 | 1,087 | +13.5 | +1.3% | 230,000 |
| 2018/02/26 | 1,065 | 1,090 | 1,037.5 | 1,073.5 | +25.5 | +2.4% | 297,000 |
| 2018/02/23 | 1,057 | 1,080 | 1,044.5 | 1,048 | +12.5 | +1.2% | 132,600 |
| 2018/02/22 | 1,034.5 | 1,044.5 | 1,011.5 | 1,035.5 | -14.5 | -1.4% | 192,600 |
| 2018/02/21 | 1,073.5 | 1,084.5 | 1,043 | 1,050 | -34.5 | -3.2% | 206,600 |
| 2018/02/20 | 1,101 | 1,105.5 | 1,063 | 1,084.5 | -22.5 | -2% | 255,200 |
| 2018/02/19 | 1,099 | 1,142 | 1,090.5 | 1,107 | +65 | +6.2% | 497,200 |
| 2018/02/16 | 1,034 | 1,060.5 | 1,034 | 1,042 | -2.5 | -0.2% | 67,800 |
| 2018/02/15 | 986.5 | 1,046.5 | 977.5 | 1,044.5 | +68 | +7% | 98,800 |
| 2018/02/14 | 1,011 | 1,026 | 925 | 976.5 | -41 | -4% | 210,000 |
| 2018/02/13 | 1,090 | 1,090 | 1,015.5 | 1,017.5 | -40 | -3.8% | 116,600 |
| 2018/02/09 | 1,005 | 1,071 | 1,002.5 | 1,057.5 | -47 | -4.3% | 206,200 |
| 2018/02/08 | 1,073.5 | 1,111 | 1,051 | 1,104.5 | +53.5 | +5.1% | 135,600 |
| 2018/02/07 | 1,175.5 | 1,177.5 | 1,021.5 | 1,051 | -24.5 | -2.3% | 468,600 |
| 2018/02/06 | 1,100.5 | 1,200 | 1,075.5 | 1,075.5 | -250 | -18.9% | 606,000 |
| 2018/02/05 | 1,293 | 1,332.5 | 1,291 | 1,325.5 | -25 | -1.9% | 99,200 |
| 2018/02/02 | 1,372.5 | 1,376 | 1,325 | 1,350.5 | -22 | -1.6% | 65,000 |
| 2018/02/01 | 1,368.5 | 1,391.5 | 1,358 | 1,372.5 | +4 | +0.3% | 48,200 |
| 2018/01/31 | 1,337 | 1,397 | 1,337 | 1,368.5 | -13.5 | -1% | 66,400 |
| 2018/01/30 | 1,411 | 1,411 | 1,336.5 | 1,382 | -28.5 | -2% | 112,200 |
| 2018/01/29 | 1,417.5 | 1,424 | 1,395.5 | 1,410.5 | +4 | +0.3% | 34,800 |
| 2018/01/26 | 1,389 | 1,413.5 | 1,384.5 | 1,406.5 | +21 | +1.5% | 46,000 |
| 2018/01/25 | 1,372 | 1,404.5 | 1,370.5 | 1,385.5 | -3 | -0.2% | 28,200 |
| 2018/01/24 | 1,405.5 | 1,420.5 | 1,368 | 1,388.5 | -13 | -0.9% | 93,000 |
| 2018/01/23 | 1,448 | 1,449.5 | 1,397.5 | 1,401.5 | -26.5 | -1.9% | 75,400 |
1751～
1800
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
