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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,526 | 1,534 | 1,510 | 1,517 | -13 | -0.8% | 67,000 |
| 2024/05/22 | 1,536 | 1,556 | 1,523 | 1,530 | -7 | -0.5% | 107,900 |
| 2024/05/21 | 1,600 | 1,604 | 1,536 | 1,537 | -62 | -3.9% | 100,600 |
| 2024/05/20 | 1,579 | 1,631 | 1,579 | 1,599 | +25 | +1.6% | 89,900 |
| 2024/05/17 | 1,551 | 1,589 | 1,541 | 1,574 | +9 | +0.6% | 73,300 |
| 2024/05/16 | 1,581 | 1,596 | 1,560 | 1,565 | -16 | -1% | 118,300 |
| 2024/05/15 | 1,615 | 1,623 | 1,580 | 1,581 | -36 | -2.2% | 87,000 |
| 2024/05/14 | 1,610 | 1,642 | 1,609 | 1,617 | +9 | +0.6% | 109,300 |
| 2024/05/13 | 1,638 | 1,645 | 1,598 | 1,608 | -37 | -2.2% | 168,100 |
| 2024/05/10 | 1,678 | 1,697 | 1,635 | 1,645 | -34 | -2% | 141,100 |
| 2024/05/09 | 1,710 | 1,710 | 1,669 | 1,679 | -25 | -1.5% | 273,600 |
| 2024/05/08 | 1,655 | 1,717 | 1,636 | 1,704 | +199 | +13.2% | 812,500 |
| 2024/05/07 | 1,510 | 1,530 | 1,490 | 1,505 | +16 | +1.1% | 141,900 |
| 2024/05/02 | 1,484 | 1,506 | 1,484 | 1,489 | +5 | +0.3% | 52,300 |
| 2024/05/01 | 1,508 | 1,513 | 1,472 | 1,484 | -23 | -1.5% | 75,100 |
| 2024/04/30 | 1,487 | 1,507 | 1,478 | 1,507 | +24 | +1.6% | 74,100 |
| 2024/04/26 | 1,469 | 1,485 | 1,445 | 1,483 | +14 | +1% | 54,500 |
| 2024/04/25 | 1,495 | 1,507 | 1,461 | 1,469 | -17 | -1.1% | 55,600 |
| 2024/04/24 | 1,491 | 1,502 | 1,479 | 1,486 | -3 | -0.2% | 57,800 |
| 2024/04/23 | 1,480 | 1,496 | 1,470 | 1,489 | +17 | +1.2% | 35,500 |
| 2024/04/22 | 1,464 | 1,483 | 1,462 | 1,472 | +11 | +0.8% | 79,900 |
| 2024/04/19 | 1,478 | 1,491 | 1,435 | 1,461 | -43 | -2.9% | 80,700 |
| 2024/04/18 | 1,470 | 1,515 | 1,455 | 1,504 | +21 | +1.4% | 108,100 |
| 2024/04/17 | 1,516 | 1,516 | 1,443 | 1,483 | -30 | -2% | 139,800 |
| 2024/04/16 | 1,546 | 1,546 | 1,491 | 1,513 | -41 | -2.6% | 141,300 |
| 2024/04/15 | 1,555 | 1,569 | 1,531 | 1,554 | -27 | -1.7% | 68,100 |
| 2024/04/12 | 1,561 | 1,588 | 1,561 | 1,581 | +20 | +1.3% | 65,700 |
| 2024/04/11 | 1,550 | 1,569 | 1,544 | 1,561 | -5 | -0.3% | 54,700 |
| 2024/04/10 | 1,596 | 1,637 | 1,562 | 1,566 | -29 | -1.8% | 86,300 |
| 2024/04/09 | 1,616 | 1,616 | 1,587 | 1,595 | -2 | -0.1% | 51,500 |
| 2024/04/08 | 1,614 | 1,630 | 1,580 | 1,597 | +10 | +0.6% | 90,300 |
| 2024/04/05 | 1,539 | 1,597 | 1,532 | 1,587 | +36 | +2.3% | 126,600 |
| 2024/04/04 | 1,531 | 1,563 | 1,510 | 1,551 | +27 | +1.8% | 88,800 |
| 2024/04/03 | 1,542 | 1,563 | 1,524 | 1,524 | -27 | -1.7% | 92,800 |
| 2024/04/02 | 1,565 | 1,585 | 1,544 | 1,551 | -10 | -0.6% | 86,600 |
| 2024/04/01 | 1,632 | 1,633 | 1,553 | 1,561 | -72 | -4.4% | 140,400 |
| 2024/03/29 | 1,654 | 1,677 | 1,632 | 1,633 | -15 | -0.9% | 96,300 |
| 2024/03/28 | 1,604 | 1,649 | 1,604 | 1,648 | +53 | +3.3% | 181,500 |
| 2024/03/27 | 1,550 | 1,599 | 1,534 | 1,595 | +58 | +3.8% | 130,100 |
| 2024/03/26 | 1,545 | 1,551 | 1,514 | 1,537 | -9 | -0.6% | 89,100 |
| 2024/03/25 | 1,543 | 1,569 | 1,539 | 1,546 | +3 | +0.2% | 100,800 |
| 2024/03/22 | 1,513 | 1,545 | 1,502 | 1,543 | +27 | +1.8% | 76,000 |
| 2024/03/21 | 1,530 | 1,530 | 1,497 | 1,516 | +16 | +1.1% | 118,500 |
| 2024/03/19 | 1,466 | 1,505 | 1,462 | 1,500 | +28 | +1.9% | 71,400 |
| 2024/03/18 | 1,475 | 1,480 | 1,465 | 1,472 | +13 | +0.9% | 73,700 |
| 2024/03/15 | 1,450 | 1,473 | 1,441 | 1,459 | -6 | -0.4% | 84,600 |
| 2024/03/14 | 1,500 | 1,500 | 1,453 | 1,465 | -35 | -2.3% | 83,200 |
| 2024/03/13 | 1,524 | 1,524 | 1,477 | 1,500 | -8 | -0.5% | 143,800 |
| 2024/03/12 | 1,454 | 1,518 | 1,442 | 1,508 | +46 | +3.1% | 241,700 |
| 2024/03/11 | 1,419 | 1,475 | 1,410 | 1,462 | +35 | +2.5% | 280,300 |
251～
300
件表示中 / 3201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 | 129,900円 | +4.9% | -13.8% | 2.62% | 8.91倍 | 2.24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 |
| ユカリア | 114,000円 | +19.6% | -4.4% | 0.00% | 15.54倍 | 2.26倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| スバル興 | 322,000円 | -3.1% | -7.1% | 2.48% | 13.72倍 | 1.17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 |
| クイック | 224,700円 | +4.5% | +0.2% | 4.45% | 11.36倍 | 2.36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 |
| エフアンドエム | 254,500円 | +22.3% | +15.2% | 1.65% | 18.03倍 | 2.85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
