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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,262 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 47,500 |
| 2025/02/04 | 1,277 | 1,283 | 1,261 | 1,263 | +11 | +0.9% | 47,600 |
| 2025/02/03 | 1,272 | 1,276 | 1,252 | 1,252 | -31 | -2.4% | 93,100 |
| 2025/01/31 | 1,287 | 1,291 | 1,278 | 1,283 | -11 | -0.9% | 41,500 |
| 2025/01/30 | 1,297 | 1,301 | 1,292 | 1,294 | -6 | -0.5% | 31,900 |
| 2025/01/29 | 1,303 | 1,317 | 1,294 | 1,300 | -12 | -0.9% | 53,300 |
| 2025/01/28 | 1,280 | 1,312 | 1,277 | 1,312 | +38 | +3% | 98,300 |
| 2025/01/27 | 1,276 | 1,284 | 1,257 | 1,274 | +10 | +0.8% | 51,800 |
| 2025/01/24 | 1,264 | 1,278 | 1,261 | 1,264 | +13 | +1% | 51,700 |
| 2025/01/23 | 1,262 | 1,265 | 1,246 | 1,251 | -13 | -1% | 66,500 |
| 2025/01/22 | 1,276 | 1,285 | 1,261 | 1,264 | -2 | -0.2% | 45,600 |
| 2025/01/21 | 1,272 | 1,274 | 1,261 | 1,266 | -3 | -0.2% | 42,500 |
| 2025/01/20 | 1,264 | 1,277 | 1,254 | 1,269 | +26 | +2.1% | 72,200 |
| 2025/01/17 | 1,241 | 1,247 | 1,216 | 1,243 | -4 | -0.3% | 110,700 |
| 2025/01/16 | 1,255 | 1,255 | 1,242 | 1,247 | +5 | +0.4% | 36,300 |
| 2025/01/15 | 1,247 | 1,259 | 1,238 | 1,242 | ±0 | ±0% | 52,100 |
| 2025/01/14 | 1,249 | 1,254 | 1,231 | 1,242 | -8 | -0.6% | 82,800 |
| 2025/01/10 | 1,256 | 1,263 | 1,248 | 1,250 | -6 | -0.5% | 48,000 |
| 2025/01/09 | 1,252 | 1,262 | 1,247 | 1,256 | -6 | -0.5% | 64,900 |
| 2025/01/08 | 1,260 | 1,267 | 1,244 | 1,262 | -4 | -0.3% | 110,800 |
| 2025/01/07 | 1,288 | 1,288 | 1,260 | 1,266 | -2 | -0.2% | 64,200 |
| 2025/01/06 | 1,319 | 1,319 | 1,268 | 1,268 | -53 | -4% | 122,100 |
| 2024/12/30 | 1,310 | 1,342 | 1,310 | 1,321 | +13 | +1% | 98,500 |
| 2024/12/27 | 1,298 | 1,322 | 1,297 | 1,308 | +10 | +0.8% | 73,800 |
| 2024/12/26 | 1,291 | 1,298 | 1,280 | 1,298 | +2 | +0.2% | 66,100 |
| 2024/12/25 | 1,310 | 1,320 | 1,283 | 1,296 | +2 | +0.2% | 62,300 |
| 2024/12/24 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 42,500 |
| 2024/12/23 | 1,310 | 1,329 | 1,297 | 1,309 | ±0 | ±0% | 88,800 |
| 2024/12/20 | 1,284 | 1,320 | 1,284 | 1,309 | +25 | +1.9% | 138,700 |
| 2024/12/19 | 1,267 | 1,287 | 1,266 | 1,284 | +11 | +0.9% | 56,700 |
| 2024/12/18 | 1,290 | 1,290 | 1,271 | 1,273 | +2 | +0.2% | 38,100 |
| 2024/12/17 | 1,281 | 1,285 | 1,266 | 1,271 | -15 | -1.2% | 45,900 |
| 2024/12/16 | 1,290 | 1,290 | 1,276 | 1,286 | -5 | -0.4% | 65,000 |
| 2024/12/13 | 1,250 | 1,293 | 1,229 | 1,291 | +22 | +1.7% | 106,300 |
| 2024/12/12 | 1,290 | 1,290 | 1,269 | 1,269 | -21 | -1.6% | 71,800 |
| 2024/12/11 | 1,293 | 1,293 | 1,280 | 1,290 | -3 | -0.2% | 46,800 |
| 2024/12/10 | 1,316 | 1,323 | 1,286 | 1,293 | -11 | -0.8% | 56,700 |
| 2024/12/09 | 1,309 | 1,315 | 1,287 | 1,304 | -5 | -0.4% | 98,800 |
| 2024/12/06 | 1,317 | 1,324 | 1,287 | 1,309 | -3 | -0.2% | 97,700 |
| 2024/12/05 | 1,280 | 1,318 | 1,276 | 1,312 | +22 | +1.7% | 120,500 |
| 2024/12/04 | 1,278 | 1,292 | 1,257 | 1,290 | +7 | +0.5% | 70,700 |
| 2024/12/03 | 1,284 | 1,297 | 1,265 | 1,283 | -7 | -0.5% | 72,200 |
| 2024/12/02 | 1,285 | 1,297 | 1,266 | 1,290 | +8 | +0.6% | 75,400 |
| 2024/11/29 | 1,240 | 1,293 | 1,229 | 1,282 | +49 | +4% | 218,000 |
| 2024/11/28 | 1,230 | 1,248 | 1,218 | 1,233 | -3 | -0.2% | 106,300 |
| 2024/11/27 | 1,248 | 1,248 | 1,222 | 1,236 | -18 | -1.4% | 81,900 |
| 2024/11/26 | 1,255 | 1,259 | 1,241 | 1,254 | +5 | +0.4% | 63,000 |
| 2024/11/25 | 1,238 | 1,256 | 1,236 | 1,249 | +11 | +0.9% | 112,000 |
| 2024/11/22 | 1,212 | 1,240 | 1,210 | 1,238 | +28 | +2.3% | 88,600 |
| 2024/11/21 | 1,225 | 1,231 | 1,206 | 1,210 | -10 | -0.8% | 80,800 |
151～
200
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
