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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,381 | 1,396 | 1,381 | 1,392.5 | -3.5 | -0.3% | 2,600 |
| 2018/10/11 | 1,400 | 1,422.5 | 1,390 | 1,396 | -54 | -3.7% | 5,600 |
| 2018/10/10 | 1,433.5 | 1,450 | 1,427.5 | 1,450 | +32.5 | +2.3% | 2,800 |
| 2018/10/09 | 1,425 | 1,450.5 | 1,417.5 | 1,417.5 | -6 | -0.4% | 2,400 |
| 2018/10/05 | 1,422.5 | 1,424.5 | 1,404.5 | 1,423.5 | +18.5 | +1.3% | 2,600 |
| 2018/10/04 | 1,440 | 1,440 | 1,401 | 1,405 | -39 | -2.7% | 4,200 |
| 2018/10/03 | 1,443 | 1,468 | 1,440.5 | 1,444 | -24 | -1.6% | 5,800 |
| 2018/10/02 | 1,465 | 1,486 | 1,465 | 1,468 | -1.5 | -0.1% | 2,000 |
| 2018/10/01 | 1,482.5 | 1,482.5 | 1,450 | 1,469.5 | -13 | -0.9% | 2,200 |
| 2018/09/28 | 1,492.5 | 1,500 | 1,450.5 | 1,482.5 | -13.5 | -0.9% | 6,600 |
| 2018/09/27 | 1,527.5 | 1,535 | 1,485 | 1,496 | +21 | +1.4% | 8,200 |
| 2018/09/26 | 1,537.5 | 1,537.5 | 1,475 | 1,475 | -8 | -0.5% | 12,200 |
| 2018/09/25 | 1,590 | 1,642.5 | 1,471 | 1,483 | -177 | -10.7% | 29,800 |
| 2018/09/21 | 1,687.5 | 1,687.5 | 1,507.5 | 1,660 | +223.5 | +15.6% | 87,000 |
| 2018/09/20 | 1,436.5 | 1,436.5 | 1,436.5 | 1,436.5 | +250 | +21.1% | 5,000 |
| 2018/09/19 | 1,184.5 | 1,186.5 | 1,184.5 | 1,186.5 | +10 | +0.8% | 1,600 |
| 2018/09/18 | 1,175.5 | 1,176.5 | 1,175 | 1,176.5 | +3 | +0.3% | 1,000 |
| 2018/09/14 | 1,173.5 | 1,173.5 | 1,173.5 | 1,173.5 | +44 | +3.9% | 1,000 |
| 2018/09/13 | 1,129.5 | 1,129.5 | 1,129.5 | 1,129.5 | +4.5 | +0.4% | 200 |
| 2018/09/12 | 1,125.5 | 1,126.5 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2018/09/11 | 1,125 | 1,135 | 1,125 | 1,125 | +10 | +0.9% | 2,200 |
| 2018/09/10 | 1,075 | 1,120 | 1,075 | 1,115 | -35 | -3% | 6,800 |
| 2018/09/07 | 1,172 | 1,172 | 1,150 | 1,150 | -5 | -0.4% | 600 |
| 2018/09/06 | 1,125 | 1,155 | 1,125 | 1,155 | +30 | +2.7% | 2,800 |
| 2018/09/05 | 1,150 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 1,400 |
| 2018/09/04 | 1,170 | 1,170 | 1,145 | 1,145 | +9 | +0.8% | 1,200 |
| 2018/09/03 | 1,100 | 1,172.5 | 1,100 | 1,136 | +52 | +4.8% | 10,600 |
| 2018/08/31 | 1,065 | 1,084 | 1,065 | 1,084 | +19 | +1.8% | 1,400 |
| 2018/08/30 | 1,072.5 | 1,073 | 1,061.5 | 1,065 | -8 | -0.7% | 6,600 |
| 2018/08/29 | 1,065 | 1,081.5 | 1,063 | 1,073 | +8 | +0.8% | 3,200 |
| 2018/08/28 | 1,071 | 1,087 | 1,065 | 1,065 | -6 | -0.6% | 6,000 |
| 2018/08/27 | 1,072.5 | 1,092.5 | 1,065 | 1,071 | -4 | -0.4% | 3,200 |
| 2018/08/24 | 1,069 | 1,096.5 | 1,065 | 1,075 | -19 | -1.7% | 3,400 |
| 2018/08/23 | 1,101.5 | 1,101.5 | 1,094 | 1,094 | -7.5 | -0.7% | 2,200 |
| 2018/08/22 | 1,137.5 | 1,137.5 | 1,101 | 1,101.5 | -38.5 | -3.4% | 3,600 |
| 2018/08/21 | 1,140.5 | 1,150.5 | 1,140 | 1,140 | -0.5 | ±0% | 2,800 |
| 2018/08/20 | 1,215 | 1,215 | 1,137.5 | 1,140.5 | -74.5 | -6.1% | 6,800 |
| 2018/08/17 | 1,233.5 | 1,257.5 | 1,215 | 1,215 | -30 | -2.4% | 3,000 |
| 2018/08/16 | 1,223.5 | 1,245 | 1,202.5 | 1,245 | +12 | +1% | 3,000 |
| 2018/08/15 | 1,239.5 | 1,242.5 | 1,231.5 | 1,233 | +2.5 | +0.2% | 2,400 |
| 2018/08/14 | 1,232 | 1,295.5 | 1,220.5 | 1,230.5 | +9.5 | +0.8% | 3,600 |
| 2018/08/13 | 1,250 | 1,250 | 1,220 | 1,221 | -41.5 | -3.3% | 2,400 |
| 2018/08/10 | 1,263 | 1,265 | 1,262.5 | 1,262.5 | -0.5 | ±0% | 4,000 |
| 2018/08/09 | 1,282.5 | 1,293 | 1,263 | 1,263 | -44.5 | -3.4% | 3,000 |
| 2018/08/08 | 1,340.5 | 1,340.5 | 1,300 | 1,307.5 | -42.5 | -3.1% | 3,000 |
| 2018/08/07 | 1,368 | 1,372.5 | 1,350 | 1,350 | -67.5 | -4.8% | 3,000 |
| 2018/08/06 | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | +17.5 | +1.3% | 400 |
| 2018/08/03 | 1,417.5 | 1,417.5 | 1,400 | 1,400 | -7.5 | -0.5% | 600 |
| 2018/08/02 | 1,358 | 1,410 | 1,358 | 1,407.5 | -0.5 | ±0% | 2,200 |
| 2018/08/01 | 1,408 | 1,408 | 1,408 | 1,408 | +8 | +0.6% | 400 |
1601～
1650
件表示中 / 5277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 | 38,600円 | +5.7% | - | 4.40% | 20.85倍 | 1.11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 |
| メタリアル | 54,200円 | - | - | 0.00% | - | 3.02倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| フルテック | 108,900円 | +3.9% | +3.4% | 2.94% | 12.44倍 | 0.87倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| アミタＨＤ | 32,500円 | +7.4% | +35.9% | 1.54% | 10.84倍 | 2.14倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| イトクロ | 25,100円 | -6.3% | - | 0.00% | 35.86倍 | 0.57倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
市場注目の銘柄
チャート関連のコラム
