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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 1,382 | 1,439 | 1,382 | 1,427 | +45 | +3.3% | 186,800 |
| 2024/03/07 | 1,396 | 1,409 | 1,379 | 1,382 | -17 | -1.2% | 115,000 |
| 2024/03/06 | 1,374 | 1,406 | 1,370 | 1,399 | +21 | +1.5% | 193,300 |
| 2024/03/05 | 1,347 | 1,378 | 1,345 | 1,378 | +32 | +2.4% | 132,500 |
| 2024/03/04 | 1,331 | 1,381 | 1,327 | 1,346 | +15 | +1.1% | 180,700 |
| 2024/03/01 | 1,364 | 1,377 | 1,323 | 1,331 | -16 | -1.2% | 77,800 |
| 2024/02/29 | 1,327 | 1,358 | 1,310 | 1,347 | +17 | +1.3% | 103,600 |
| 2024/02/28 | 1,323 | 1,345 | 1,322 | 1,330 | -5 | -0.4% | 70,100 |
| 2024/02/27 | 1,335 | 1,350 | 1,330 | 1,335 | -21 | -1.5% | 82,300 |
| 2024/02/26 | 1,350 | 1,383 | 1,335 | 1,356 | ±0 | ±0% | 76,400 |
| 2024/02/22 | 1,350 | 1,367 | 1,340 | 1,356 | +25 | +1.9% | 85,500 |
| 2024/02/21 | 1,365 | 1,367 | 1,324 | 1,331 | -43 | -3.1% | 85,100 |
| 2024/02/20 | 1,383 | 1,390 | 1,360 | 1,374 | -9 | -0.7% | 105,600 |
| 2024/02/19 | 1,300 | 1,391 | 1,300 | 1,383 | +75 | +5.7% | 178,400 |
| 2024/02/16 | 1,288 | 1,319 | 1,284 | 1,308 | +25 | +1.9% | 99,900 |
| 2024/02/15 | 1,273 | 1,291 | 1,263 | 1,283 | +8 | +0.6% | 142,900 |
| 2024/02/14 | 1,333 | 1,333 | 1,275 | 1,275 | -65 | -4.9% | 289,100 |
| 2024/02/13 | 1,380 | 1,399 | 1,328 | 1,340 | -39 | -2.8% | 311,800 |
| 2024/02/09 | 1,405 | 1,411 | 1,367 | 1,379 | -20 | -1.4% | 193,300 |
| 2024/02/08 | 1,363 | 1,419 | 1,342 | 1,399 | +26 | +1.9% | 286,200 |
| 2024/02/07 | 1,315 | 1,414 | 1,291 | 1,373 | +40 | +3% | 742,000 |
| 2024/02/06 | 1,372 | 1,440 | 1,333 | 1,333 | +116 | +9.5% | 1,546,700 |
| 2024/02/05 | 1,214 | 1,222 | 1,188 | 1,217 | +2 | +0.2% | 184,600 |
| 2024/02/02 | 1,201 | 1,218 | 1,201 | 1,215 | +14 | +1.2% | 73,100 |
| 2024/02/01 | 1,196 | 1,206 | 1,181 | 1,201 | +2 | +0.2% | 67,700 |
| 2024/01/31 | 1,196 | 1,200 | 1,180 | 1,199 | ±0 | ±0% | 61,200 |
| 2024/01/30 | 1,219 | 1,219 | 1,196 | 1,199 | -5 | -0.4% | 54,300 |
| 2024/01/29 | 1,200 | 1,212 | 1,200 | 1,204 | +5 | +0.4% | 57,100 |
| 2024/01/26 | 1,197 | 1,215 | 1,193 | 1,199 | -2 | -0.2% | 45,500 |
| 2024/01/25 | 1,193 | 1,206 | 1,184 | 1,201 | -2 | -0.2% | 81,400 |
| 2024/01/24 | 1,211 | 1,217 | 1,196 | 1,203 | -15 | -1.2% | 48,500 |
| 2024/01/23 | 1,217 | 1,224 | 1,208 | 1,218 | +11 | +0.9% | 89,900 |
| 2024/01/22 | 1,185 | 1,208 | 1,178 | 1,207 | +31 | +2.6% | 82,300 |
| 2024/01/19 | 1,185 | 1,192 | 1,175 | 1,176 | +2 | +0.2% | 49,400 |
| 2024/01/18 | 1,178 | 1,187 | 1,165 | 1,174 | -4 | -0.3% | 92,100 |
| 2024/01/17 | 1,205 | 1,214 | 1,178 | 1,178 | -26 | -2.2% | 104,400 |
| 2024/01/16 | 1,215 | 1,234 | 1,202 | 1,204 | -8 | -0.7% | 70,600 |
| 2024/01/15 | 1,213 | 1,218 | 1,197 | 1,212 | -1 | -0.1% | 70,100 |
| 2024/01/12 | 1,239 | 1,240 | 1,201 | 1,213 | -17 | -1.4% | 111,900 |
| 2024/01/11 | 1,235 | 1,236 | 1,205 | 1,230 | -1 | -0.1% | 143,700 |
| 2024/01/10 | 1,246 | 1,254 | 1,231 | 1,231 | -14 | -1.1% | 101,200 |
| 2024/01/09 | 1,252 | 1,263 | 1,224 | 1,245 | -10 | -0.8% | 141,600 |
| 2024/01/05 | 1,268 | 1,272 | 1,246 | 1,255 | -13 | -1% | 86,000 |
| 2024/01/04 | 1,251 | 1,269 | 1,236 | 1,268 | +1 | +0.1% | 115,600 |
| 2023/12/29 | 1,257 | 1,267 | 1,246 | 1,267 | +12 | +1% | 90,400 |
| 2023/12/28 | 1,220 | 1,255 | 1,211 | 1,255 | +23 | +1.9% | 102,400 |
| 2023/12/27 | 1,227 | 1,238 | 1,214 | 1,232 | +14 | +1.1% | 203,800 |
| 2023/12/26 | 1,203 | 1,225 | 1,202 | 1,218 | +10 | +0.8% | 76,500 |
| 2023/12/25 | 1,219 | 1,228 | 1,203 | 1,208 | +7 | +0.6% | 205,600 |
| 2023/12/22 | 1,178 | 1,212 | 1,178 | 1,201 | +34 | +2.9% | 224,600 |
301～
350
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
