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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/12/21 | 1,181 | 1,181 | 1,162 | 1,167 | -22 | -1.9% | 51,400 |
| 2023/12/20 | 1,196 | 1,202 | 1,180 | 1,189 | -3 | -0.3% | 107,800 |
| 2023/12/19 | 1,164 | 1,195 | 1,164 | 1,192 | +20 | +1.7% | 113,300 |
| 2023/12/18 | 1,152 | 1,176 | 1,144 | 1,172 | +20 | +1.7% | 146,800 |
| 2023/12/15 | 1,107 | 1,158 | 1,104 | 1,152 | +50 | +4.5% | 175,300 |
| 2023/12/14 | 1,116 | 1,119 | 1,094 | 1,102 | -14 | -1.3% | 73,800 |
| 2023/12/13 | 1,106 | 1,124 | 1,106 | 1,116 | +9 | +0.8% | 60,700 |
| 2023/12/12 | 1,126 | 1,130 | 1,091 | 1,107 | -6 | -0.5% | 136,500 |
| 2023/12/11 | 1,108 | 1,120 | 1,102 | 1,113 | +21 | +1.9% | 102,800 |
| 2023/12/08 | 1,102 | 1,113 | 1,089 | 1,092 | -10 | -0.9% | 129,800 |
| 2023/12/07 | 1,128 | 1,128 | 1,102 | 1,102 | -39 | -3.4% | 145,200 |
| 2023/12/06 | 1,133 | 1,146 | 1,133 | 1,141 | +9 | +0.8% | 53,100 |
| 2023/12/05 | 1,159 | 1,163 | 1,132 | 1,132 | -34 | -2.9% | 60,000 |
| 2023/12/04 | 1,150 | 1,172 | 1,146 | 1,166 | +24 | +2.1% | 74,800 |
| 2023/12/01 | 1,194 | 1,194 | 1,142 | 1,142 | -57 | -4.8% | 184,500 |
| 2023/11/30 | 1,205 | 1,205 | 1,162 | 1,199 | -20 | -1.6% | 177,800 |
| 2023/11/29 | 1,188 | 1,226 | 1,185 | 1,219 | +30 | +2.5% | 164,100 |
| 2023/11/28 | 1,190 | 1,202 | 1,185 | 1,189 | -2 | -0.2% | 91,900 |
| 2023/11/27 | 1,197 | 1,207 | 1,177 | 1,191 | +6 | +0.5% | 65,300 |
| 2023/11/24 | 1,181 | 1,203 | 1,180 | 1,185 | +2 | +0.2% | 71,600 |
| 2023/11/22 | 1,191 | 1,203 | 1,179 | 1,183 | -11 | -0.9% | 46,100 |
| 2023/11/21 | 1,202 | 1,211 | 1,186 | 1,194 | +2 | +0.2% | 84,800 |
| 2023/11/20 | 1,142 | 1,195 | 1,142 | 1,192 | +52 | +4.6% | 144,500 |
| 2023/11/17 | 1,142 | 1,145 | 1,123 | 1,140 | -4 | -0.3% | 78,200 |
| 2023/11/16 | 1,177 | 1,177 | 1,144 | 1,144 | -35 | -3% | 58,400 |
| 2023/11/15 | 1,168 | 1,202 | 1,150 | 1,179 | +26 | +2.3% | 209,800 |
| 2023/11/14 | 1,174 | 1,190 | 1,146 | 1,153 | -18 | -1.5% | 143,800 |
401～
450
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
