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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,064.5 | 1,064.5 | 1,016.5 | 1,016.5 | -32.5 | -3.1% | 97,600 |
| 2017/11/02 | 1,033 | 1,049 | 1,033 | 1,049 | +16.5 | +1.6% | 32,200 |
| 2017/11/01 | 1,042.5 | 1,043 | 1,025 | 1,032.5 | -7 | -0.7% | 38,600 |
| 2017/10/31 | 1,043 | 1,043 | 1,018.5 | 1,039.5 | -3.5 | -0.3% | 50,200 |
| 2017/10/30 | 1,056.5 | 1,068 | 1,033 | 1,043 | -11.5 | -1.1% | 74,600 |
| 2017/10/27 | 1,074.5 | 1,083 | 1,050 | 1,054.5 | -13.5 | -1.3% | 100,800 |
| 2017/10/26 | 1,015.5 | 1,072.5 | 1,015.5 | 1,068 | +52.5 | +5.2% | 116,000 |
| 2017/10/25 | 1,021.5 | 1,022 | 1,012 | 1,015.5 | -6 | -0.6% | 45,400 |
| 2017/10/24 | 1,021.5 | 1,030.5 | 1,011 | 1,021.5 | ±0 | ±0% | 31,000 |
| 2017/10/23 | 1,003.5 | 1,025.5 | 1,003.5 | 1,021.5 | +16.5 | +1.6% | 36,200 |
| 2017/10/20 | 1,001 | 1,009 | 1,001 | 1,005 | -3 | -0.3% | 52,600 |
| 2017/10/19 | 1,010 | 1,016.5 | 1,003 | 1,008 | -6 | -0.6% | 63,200 |
| 2017/10/18 | 1,022.5 | 1,022.5 | 1,011.5 | 1,014 | -8.5 | -0.8% | 37,600 |
| 2017/10/17 | 1,018.5 | 1,040 | 1,018.5 | 1,022.5 | +7 | +0.7% | 41,000 |
| 2017/10/16 | 1,045.5 | 1,051 | 1,015 | 1,015.5 | -28.5 | -2.7% | 114,400 |
| 2017/10/13 | 1,045 | 1,053 | 1,028 | 1,044 | +2.5 | +0.2% | 41,600 |
| 2017/10/12 | 1,010 | 1,046.5 | 1,010 | 1,041.5 | +29 | +2.9% | 62,000 |
| 2017/10/11 | 1,018 | 1,024.5 | 1,008 | 1,012.5 | -12.5 | -1.2% | 89,000 |
| 2017/10/10 | 1,050 | 1,050 | 1,015 | 1,025 | -25.5 | -2.4% | 102,800 |
| 2017/10/06 | 1,027.5 | 1,056.5 | 1,007.5 | 1,050.5 | +2 | +0.2% | 129,600 |
| 2017/10/05 | 1,062.5 | 1,065.5 | 1,040.5 | 1,048.5 | -15.5 | -1.5% | 92,600 |
| 2017/10/04 | 1,081.5 | 1,087.5 | 1,060 | 1,064 | -18 | -1.7% | 78,200 |
| 2017/10/03 | 1,103 | 1,107.5 | 1,076 | 1,082 | -25 | -2.3% | 73,200 |
| 2017/10/02 | 1,080 | 1,110.5 | 1,080 | 1,107 | +26 | +2.4% | 45,400 |
| 2017/09/29 | 1,101 | 1,105 | 1,075 | 1,081 | -17.5 | -1.6% | 64,000 |
| 2017/09/28 | 1,080 | 1,104 | 1,072.5 | 1,098.5 | +18.5 | +1.7% | 60,600 |
| 2017/09/27 | 1,072.5 | 1,097.5 | 1,060 | 1,080 | +32.5 | +3.1% | 63,800 |
| 2017/09/26 | 1,055.5 | 1,057 | 1,027.5 | 1,047.5 | -8 | -0.8% | 107,000 |
| 2017/09/25 | 1,092 | 1,102.5 | 1,055.5 | 1,055.5 | -45.5 | -4.1% | 188,600 |
| 2017/09/22 | 1,137.5 | 1,145 | 1,080 | 1,101 | -46.5 | -4.1% | 171,400 |
| 2017/09/21 | 1,128.5 | 1,161 | 1,128.5 | 1,147.5 | +21.5 | +1.9% | 60,400 |
| 2017/09/20 | 1,156 | 1,163.5 | 1,126 | 1,126 | -39 | -3.3% | 118,400 |
| 2017/09/19 | 1,197.5 | 1,204.5 | 1,149 | 1,165 | -23.5 | -2% | 148,000 |
| 2017/09/15 | 1,138.5 | 1,193.5 | 1,138 | 1,188.5 | +39 | +3.4% | 109,000 |
| 2017/09/14 | 1,164 | 1,170 | 1,132 | 1,149.5 | -20.5 | -1.8% | 78,800 |
| 2017/09/13 | 1,211.5 | 1,218 | 1,156 | 1,170 | -16.5 | -1.4% | 112,200 |
| 2017/09/12 | 1,176 | 1,207.5 | 1,165 | 1,186.5 | +28.5 | +2.5% | 124,800 |
| 2017/09/11 | 1,132.5 | 1,186.5 | 1,125 | 1,158 | +51.5 | +4.7% | 202,400 |
| 2017/09/08 | 1,134.5 | 1,154.5 | 1,105.5 | 1,106.5 | -16.5 | -1.5% | 124,800 |
| 2017/09/07 | 1,177.5 | 1,180 | 1,111 | 1,123 | -20.5 | -1.8% | 128,800 |
| 2017/09/06 | 1,043.5 | 1,165 | 1,040 | 1,143.5 | +50.5 | +4.6% | 375,600 |
| 2017/09/05 | 1,225 | 1,225 | 1,081 | 1,093 | -141 | -11.4% | 468,600 |
| 2017/09/04 | 1,223.5 | 1,267.5 | 1,121.5 | 1,234 | -14.5 | -1.2% | 290,400 |
| 2017/09/01 | 1,217 | 1,283.5 | 1,199.5 | 1,248.5 | +44 | +3.7% | 235,800 |
| 2017/08/31 | 1,175 | 1,313.5 | 1,165 | 1,204.5 | +52.5 | +4.6% | 483,800 |
| 2017/08/30 | 1,124.5 | 1,159 | 1,075.5 | 1,152 | +27.5 | +2.4% | 281,200 |
| 2017/08/29 | 1,084.5 | 1,124.5 | 1,039 | 1,124.5 | +65 | +6.1% | 305,600 |
| 2017/08/28 | 975 | 1,060 | 975 | 1,059.5 | +90 | +9.3% | 256,600 |
| 2017/08/25 | 949 | 981 | 934 | 969.5 | +32 | +3.4% | 99,800 |
| 2017/08/24 | 973.5 | 982.5 | 934 | 937.5 | -36.5 | -3.7% | 124,000 |
1851～
1900
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
