ケア21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 |
---|---|---|---|---|---|---|---|
2004/03/02 | 877.5 | 880 | 870 | 875 | ±0 | ±0% | 10,400 |
2004/03/01 | 907.5 | 907.5 | 867.5 | 875 | -25 | -2.8% | 22,800 |
2004/02/27 | 912.5 | 917.5 | 892.5 | 900 | -12.5 | -1.4% | 18,800 |
2004/02/26 | 887.5 | 920 | 887.5 | 912.5 | +25 | +2.8% | 17,200 |
2004/02/25 | 887.5 | 887.5 | 875 | 887.5 | ±0 | ±0% | 12,800 |
2004/02/24 | 887.5 | 887.5 | 852.5 | 887.5 | ±0 | ±0% | 12,400 |
2004/02/23 | 870 | 887.5 | 870 | 887.5 | +27.5 | +3.2% | 15,200 |
2004/02/20 | 875 | 875 | 857.5 | 860 | -7.5 | -0.9% | 6,800 |
2004/02/19 | 867.5 | 867.5 | 850 | 867.5 | ±0 | ±0% | 24,800 |
2004/02/18 | 880 | 887.5 | 867.5 | 867.5 | -25 | -2.8% | 16,400 |
2004/02/17 | 887.5 | 897.5 | 875 | 892.5 | -7.5 | -0.8% | 18,400 |
2004/02/16 | 912.5 | 912.5 | 877.5 | 900 | -2.5 | -0.3% | 7,200 |
2004/02/13 | 887.5 | 922.5 | 887.5 | 902.5 | -10 | -1.1% | 10,000 |
2004/02/12 | 920 | 925 | 900 | 912.5 | -12.5 | -1.4% | 17,600 |
2004/02/10 | 940 | 940 | 925 | 925 | -15 | -1.6% | 9,200 |
2004/02/09 | 937.5 | 947.5 | 920 | 940 | +20 | +2.2% | 26,400 |
2004/02/06 | 925 | 937.5 | 912.5 | 920 | +17.5 | +1.9% | 28,000 |
2004/02/05 | 852.5 | 907.5 | 850 | 902.5 | +20 | +2.3% | 21,600 |
2004/02/04 | 932.5 | 940 | 882.5 | 882.5 | -47.5 | -5.1% | 22,800 |
2004/02/03 | 940 | 942.5 | 905 | 930 | ±0 | ±0% | 14,400 |
2004/02/02 | 925 | 930 | 912.5 | 930 | +15 | +1.6% | 14,000 |
2004/01/30 | 927.5 | 942.5 | 912.5 | 915 | -12.5 | -1.3% | 24,400 |
2004/01/29 | 950 | 960 | 927.5 | 927.5 | -37.5 | -3.9% | 17,200 |
2004/01/28 | 955 | 970 | 950 | 965 | -10 | -1% | 20,000 |
2004/01/27 | 972.5 | 975 | 950 | 975 | +12.5 | +1.3% | 20,400 |
2004/01/26 | 975 | 980 | 962.5 | 962.5 | -12.5 | -1.3% | 18,400 |
2004/01/23 | 967.5 | 992.5 | 962.5 | 975 | +10 | +1% | 14,400 |
2004/01/22 | 1,045 | 1,047.5 | 957.5 | 965 | -57.5 | -5.6% | 32,800 |
2004/01/21 | 965 | 1,050 | 962.5 | 1,022.5 | +67.5 | +7.1% | 52,000 |
2004/01/20 | 955 | 962.5 | 955 | 955 | ±0 | ±0% | 23,600 |
2004/01/19 | 962.5 | 970 | 950 | 955 | -7.5 | -0.8% | 31,200 |
2004/01/16 | 970 | 970 | 955 | 962.5 | ±0 | ±0% | 27,600 |
2004/01/15 | 965 | 995 | 962.5 | 962.5 | -7.5 | -0.8% | 24,000 |
2004/01/14 | 957.5 | 970 | 950 | 970 | +15 | +1.6% | 23,600 |
2004/01/13 | 975 | 985 | 955 | 955 | -10 | -1% | 20,000 |
2004/01/09 | 997.5 | 997.5 | 940 | 965 | -27.5 | -2.8% | 23,600 |
2004/01/08 | 955 | 992.5 | 945 | 992.5 | +40 | +4.2% | 26,000 |
2004/01/07 | 952.5 | 957.5 | 935 | 952.5 | -10 | -1% | 30,000 |
2004/01/06 | 997.5 | 1,025 | 945 | 962.5 | +2.5 | +0.3% | 86,000 |
2004/01/05 | 927.5 | 975 | 925 | 960 | +55 | +6.1% | 52,400 |
2003/12/30 | 862.5 | 930 | 852.5 | 905 | +60 | +7.1% | 45,600 |
2003/12/29 | 825 | 855 | 800 | 845 | +55 | +7% | 82,800 |
2003/12/26 | 737.5 | 790 | 737.5 | 790 | +100 | +14.5% | 60,800 |
2003/12/25 | 687.5 | 717.5 | 687.5 | 690 | +10 | +1.5% | 68,400 |
2003/12/24 | 742.5 | 742.5 | 680 | 680 | -52.5 | -7.2% | 73,600 |
2003/12/22 | 755 | 760 | 730 | 732.5 | -10 | -1.3% | 35,600 |
2003/12/19 | 842.5 | 842.5 | 727.5 | 742.5 | -110 | -12.9% | 140,800 |
2003/12/18 | 887.5 | 887.5 | 852.5 | 852.5 | -47.5 | -5.3% | 22,000 |
2003/12/17 | 900 | 935 | 900 | 900 | -22.5 | -2.4% | 15,600 |
2003/12/16 | 897.5 | 922.5 | 877.5 | 922.5 | -2.5 | -0.3% | 18,000 |
4951~
5000
件表示中 / 5040件
類似銘柄と比較する
現在ご覧いただいている「ケア21」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 |
---|---|---|---|---|---|---|---|---|
ケア21 | 53,100円 | +7.1% | +52.3% | 3.20% | 47.79倍 | 1.30倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
伊豆SR | 44,100円 | +7.6% | +9.0% | 2.27% | 12.37倍 | 1.64倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
フロンティアI | 173,400円 | -1.6% | -34.5% | 2.88% | 14.29倍 | 0.94倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
CDG | 125,100円 | +13.6% | +22.5% | 1.84% | 16.83倍 | 1.15倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。CLHDが筆頭株主に。全国展開。無借金 |
アズパートナ | 218,100円 | +4.0% | +42.1% | 2.10% | 9.65倍 | 3.26倍 |
|
- |
市場注目の銘柄
チャート関連のコラム