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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,195 | 1,204 | 1,151 | 1,151 | +16 | +1.4% | 2,800 |
| 2018/11/15 | 1,138 | 1,138 | 1,134 | 1,135 | +5 | +0.4% | 300 |
| 2018/11/14 | 1,127 | 1,130 | 1,127 | 1,130 | +7 | +0.6% | 600 |
| 2018/11/13 | 1,133 | 1,133 | 1,123 | 1,123 | -13 | -1.1% | 800 |
| 2018/11/12 | 1,133 | 1,156 | 1,133 | 1,136 | +3 | +0.3% | 700 |
| 2018/11/09 | 1,131 | 1,159 | 1,131 | 1,133 | -7 | -0.6% | 1,400 |
| 2018/11/08 | 1,181 | 1,190 | 1,130 | 1,140 | -60 | -5% | 4,200 |
| 2018/11/07 | 1,177 | 1,225 | 1,177 | 1,200 | +43 | +3.7% | 2,700 |
| 2018/11/06 | 1,145 | 1,157 | 1,140 | 1,157 | +8 | +0.7% | 2,500 |
| 2018/11/05 | 1,155 | 1,195 | 1,132 | 1,149 | -6 | -0.5% | 4,500 |
| 2018/11/02 | 1,160 | 1,179 | 1,155 | 1,155 | -1 | -0.1% | 1,900 |
| 2018/11/01 | 1,150 | 1,179 | 1,150 | 1,156 | -4 | -0.3% | 2,400 |
| 2018/10/31 | 1,186 | 1,200 | 1,143 | 1,160 | -40 | -3.3% | 2,800 |
| 2018/10/30 | 1,160 | 1,205 | 1,160 | 1,200 | +57 | +5% | 1,200 |
| 2018/10/29 | 1,280 | 1,310 | 1,143 | 1,143 | -332 | -22.5% | 8,000 |
| 2018/10/26 | 1,475.5 | 1,475.5 | 1,465 | 1,475 | +10 | +0.7% | 7,600 |
| 2018/10/25 | 1,477.5 | 1,477.5 | 1,465 | 1,465 | -10.5 | -0.7% | 11,400 |
| 2018/10/24 | 1,475 | 1,497.5 | 1,475 | 1,475.5 | +0.5 | ±0% | 4,200 |
| 2018/10/23 | 1,482 | 1,482.5 | 1,475 | 1,475 | -0.5 | ±0% | 4,200 |
| 2018/10/22 | 1,474.5 | 1,510 | 1,474.5 | 1,475.5 | +1.5 | +0.1% | 4,400 |
| 2018/10/19 | 1,530 | 1,530 | 1,474 | 1,474 | -1 | -0.1% | 9,000 |
| 2018/10/18 | 1,475.5 | 1,475.5 | 1,470 | 1,475 | +17 | +1.2% | 2,800 |
| 2018/10/17 | 1,410 | 1,458 | 1,410 | 1,458 | +58 | +4.1% | 4,600 |
| 2018/10/16 | 1,395 | 1,400 | 1,386.5 | 1,400 | +5 | +0.4% | 1,800 |
| 2018/10/15 | 1,409.5 | 1,410.5 | 1,392.5 | 1,395 | +2.5 | +0.2% | 3,000 |
| 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 |
1651～
1700
件表示中 / 5352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 | 41,200円 | +5.7% | - | 4.13% | 22.26倍 | 1.38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 |
| ユーピーアール | 80,100円 | +0.9% | -20.3% | 3.12% | 16.15倍 | 0.69倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| 笑美面 | 302,000円 | - | - | 0.00% | 27.36倍 | 8.08倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| Ｅｎｊｉｎ | 83,500円 | +7.2% | +9.4% | 4.79% | 9.73倍 | 1.27倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| エスクローＡＪ | 12,900円 | +14.6% | -0.4% | 4.65% | 15.83倍 | 1.58倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
