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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 1,737.5 | 1,750 | 1,717.5 | 1,750 | +25 | +1.4% | 4,600 |
| 2018/01/15 | 1,695 | 1,725 | 1,695 | 1,725 | +30 | +1.8% | 3,200 |
| 2018/01/12 | 1,625 | 1,695 | 1,625 | 1,695 | +72.5 | +4.5% | 7,000 |
| 2018/01/11 | 1,635 | 1,635 | 1,622.5 | 1,622.5 | -12.5 | -0.8% | 800 |
| 2018/01/10 | 1,637.5 | 1,637.5 | 1,620 | 1,635 | -2.5 | -0.2% | 1,000 |
| 2018/01/09 | 1,622.5 | 1,642.5 | 1,620 | 1,637.5 | +15 | +0.9% | 2,400 |
| 2018/01/05 | 1,632.5 | 1,637.5 | 1,622.5 | 1,622.5 | -15 | -0.9% | 1,400 |
| 2018/01/04 | 1,605 | 1,637.5 | 1,600 | 1,637.5 | +27.5 | +1.7% | 2,400 |
| 2017/12/29 | 1,565 | 1,610 | 1,525 | 1,610 | +25 | +1.6% | 4,400 |
| 2017/12/28 | 1,617.5 | 1,617.5 | 1,585 | 1,585 | -15 | -0.9% | 1,800 |
| 2017/12/27 | 1,557.5 | 1,600 | 1,557.5 | 1,600 | +45 | +2.9% | 5,400 |
| 2017/12/26 | 1,605 | 1,610 | 1,555 | 1,555 | -50 | -3.1% | 7,000 |
| 2017/12/25 | 1,642.5 | 1,642.5 | 1,600 | 1,605 | -40 | -2.4% | 3,400 |
| 2017/12/22 | 1,677.5 | 1,677.5 | 1,645 | 1,645 | -32.5 | -1.9% | 3,600 |
| 2017/12/21 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | -2.5 | -0.1% | 400 |
| 2017/12/20 | 1,722.5 | 1,722.5 | 1,680 | 1,680 | -50 | -2.9% | 3,400 |
| 2017/12/19 | 1,730 | 1,730 | 1,712.5 | 1,730 | +10 | +0.6% | 2,800 |
| 2017/12/18 | 1,690 | 1,730 | 1,690 | 1,720 | +40 | +2.4% | 5,800 |
| 2017/12/15 | 1,667.5 | 1,680 | 1,667.5 | 1,680 | +12.5 | +0.7% | 1,400 |
| 2017/12/14 | 1,640 | 1,670 | 1,590 | 1,667.5 | +17.5 | +1.1% | 12,000 |
| 2017/12/13 | 1,700 | 1,710 | 1,650 | 1,650 | -47.5 | -2.8% | 5,800 |
| 2017/12/12 | 1,725 | 1,730 | 1,695 | 1,697.5 | -42.5 | -2.4% | 5,600 |
| 2017/12/11 | 1,700 | 1,772.5 | 1,682.5 | 1,740 | -125 | -6.7% | 23,000 |
| 2017/12/08 | 1,847.5 | 1,865 | 1,835 | 1,865 | +70 | +3.9% | 10,600 |
| 2017/12/07 | 1,775 | 1,795 | 1,775 | 1,795 | +22.5 | +1.3% | 4,600 |
| 2017/12/06 | 1,822.5 | 1,825 | 1,750 | 1,772.5 | -47.5 | -2.6% | 3,400 |
| 2017/12/05 | 1,815 | 1,820 | 1,815 | 1,820 | +15 | +0.8% | 3,800 |
| 2017/12/04 | 1,790 | 1,822.5 | 1,790 | 1,805 | +15 | +0.8% | 4,800 |
| 2017/12/01 | 1,795 | 1,795 | 1,750 | 1,790 | +42.5 | +2.4% | 4,000 |
| 2017/11/30 | 1,760 | 1,760 | 1,747.5 | 1,747.5 | -12.5 | -0.7% | 1,000 |
| 2017/11/29 | 1,732.5 | 1,767.5 | 1,732.5 | 1,760 | +10 | +0.6% | 800 |
| 2017/11/28 | 1,772.5 | 1,772.5 | 1,747.5 | 1,750 | -35 | -2% | 800 |
| 2017/11/27 | 1,775 | 1,810 | 1,775 | 1,785 | +10 | +0.6% | 2,200 |
| 2017/11/24 | 1,740 | 1,775 | 1,740 | 1,775 | ±0 | ±0% | 1,800 |
| 2017/11/22 | 1,807.5 | 1,807.5 | 1,727.5 | 1,775 | ±0 | ±0% | 3,600 |
| 2017/11/21 | 1,760 | 1,775 | 1,760 | 1,775 | +30 | +1.7% | 2,400 |
| 2017/11/20 | 1,712.5 | 1,772.5 | 1,712.5 | 1,745 | +45 | +2.6% | 4,800 |
| 2017/11/17 | 1,680 | 1,700 | 1,660 | 1,700 | +87.5 | +5.4% | 1,600 |
| 2017/11/16 | 1,610 | 1,612.5 | 1,582.5 | 1,612.5 | ±0 | ±0% | 5,000 |
| 2017/11/15 | 1,715 | 1,715 | 1,612.5 | 1,612.5 | -72.5 | -4.3% | 3,800 |
| 2017/11/14 | 1,707.5 | 1,707.5 | 1,660 | 1,685 | -25 | -1.5% | 3,400 |
| 2017/11/13 | 1,705 | 1,722.5 | 1,700 | 1,710 | +7.5 | +0.4% | 2,600 |
| 2017/11/10 | 1,742.5 | 1,742.5 | 1,700 | 1,702.5 | -47.5 | -2.7% | 3,400 |
| 2017/11/09 | 1,762.5 | 1,772.5 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2017/11/08 | 1,757.5 | 1,760 | 1,757.5 | 1,760 | -15 | -0.8% | 3,000 |
| 2017/11/07 | 1,782.5 | 1,797.5 | 1,775 | 1,775 | -7.5 | -0.4% | 1,400 |
| 2017/11/06 | 1,815 | 1,815 | 1,775 | 1,782.5 | -55 | -3% | 7,200 |
| 2017/11/02 | 1,880 | 1,887.5 | 1,820 | 1,837.5 | -70 | -3.7% | 6,400 |
| 2017/11/01 | 1,930 | 1,930 | 1,907.5 | 1,907.5 | -22.5 | -1.2% | 600 |
| 2017/10/31 | 1,907.5 | 1,935 | 1,882.5 | 1,930 | +45 | +2.4% | 8,400 |
1801～
1850
件表示中 / 5293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 | 39,700円 | +5.7% | - | 4.28% | 21.45倍 | 1.14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 |
| 共和コーポ | 98,000円 | +9.6% | +0.5% | 2.04% | 7.36倍 | 1.20倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| セレスポ | 103,500円 | +2.4% | -13.6% | 2.90% | 12.04倍 | 0.62倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| フルテック | 109,400円 | +3.9% | +3.4% | 2.93% | 12.49倍 | 0.88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 |
| ＷＯＬＶＥＳ | 72,200円 | +11.0% | +11.0% | 0.00% | 9.62倍 | 2.36倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
