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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,500 | 1,500 | 1,495.5 | 1,495.5 | -22 | -1.4% | 1,600 |
| 2018/04/10 | 1,512.5 | 1,517.5 | 1,507.5 | 1,517.5 | +10 | +0.7% | 600 |
| 2018/04/09 | 1,476.5 | 1,507.5 | 1,475 | 1,507.5 | - | - | 1,400 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 200 |
| 2018/04/04 | 1,468.5 | 1,500 | 1,468.5 | 1,500 | +35 | +2.4% | 1,600 |
| 2018/04/03 | 1,460 | 1,465 | 1,460 | 1,465 | -25 | -1.7% | 400 |
| 2018/04/02 | 1,477.5 | 1,525 | 1,476 | 1,490 | +27.5 | +1.9% | 2,400 |
| 2018/03/30 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | +12.5 | +0.9% | 200 |
| 2018/03/29 | 1,470 | 1,475 | 1,443.5 | 1,450 | - | - | 1,600 |
| 2018/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/27 | 1,458.5 | 1,475 | 1,458.5 | 1,475 | +16.5 | +1.1% | 400 |
| 2018/03/26 | 1,458.5 | 1,458.5 | 1,458.5 | 1,458.5 | +23 | +1.6% | 400 |
| 2018/03/23 | 1,430 | 1,443.5 | 1,428 | 1,435.5 | -29 | -2% | 2,600 |
| 2018/03/22 | 1,467.5 | 1,468 | 1,464.5 | 1,464.5 | +13 | +0.9% | 2,200 |
| 2018/03/20 | 1,450 | 1,478.5 | 1,450 | 1,451.5 | -93.5 | -6.1% | 15,000 |
| 2018/03/19 | 1,560 | 1,560 | 1,532.5 | 1,545 | -15 | -1% | 1,800 |
| 2018/03/16 | 1,540 | 1,560 | 1,512.5 | 1,560 | +62 | +4.1% | 3,800 |
| 2018/03/15 | 1,480.5 | 1,498 | 1,460.5 | 1,498 | +17.5 | +1.2% | 3,000 |
| 2018/03/14 | 1,458 | 1,490 | 1,458 | 1,480.5 | +7.5 | +0.5% | 3,400 |
| 2018/03/13 | 1,440 | 1,473 | 1,440 | 1,473 | +33 | +2.3% | 5,400 |
| 2018/03/12 | 1,450 | 1,466.5 | 1,400.5 | 1,440 | -210 | -12.7% | 24,600 |
| 2018/03/09 | 1,665 | 1,697.5 | 1,650 | 1,650 | -50 | -2.9% | 2,000 |
| 2018/03/08 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 1,700 | 1,725 | 1,700 | 1,725 | - | - | 400 |
| 2018/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/01 | 1,682.5 | 1,682.5 | 1,682.5 | 1,682.5 | -10 | -0.6% | 400 |
| 2018/02/28 | 1,692.5 | 1,692.5 | 1,692.5 | 1,692.5 | ±0 | ±0% | 200 |
| 2018/02/27 | 1,705 | 1,710 | 1,692.5 | 1,692.5 | +7.5 | +0.4% | 600 |
| 2018/02/26 | 1,750 | 1,750 | 1,685 | 1,685 | -65 | -3.7% | 2,600 |
| 2018/02/23 | 1,755 | 1,755 | 1,732.5 | 1,750 | -20 | -1.1% | 1,000 |
| 2018/02/22 | 1,770 | 1,770 | 1,755 | 1,770 | ±0 | ±0% | 3,000 |
| 2018/02/21 | 1,770 | 1,770 | 1,767.5 | 1,770 | -2.5 | -0.1% | 1,000 |
| 2018/02/20 | 1,782.5 | 1,782.5 | 1,772.5 | 1,772.5 | +50 | +2.9% | 4,400 |
| 2018/02/19 | 1,662.5 | 1,722.5 | 1,660 | 1,722.5 | +80 | +4.9% | 1,400 |
| 2018/02/16 | 1,655 | 1,662.5 | 1,642.5 | 1,642.5 | +22.5 | +1.4% | 1,800 |
| 2018/02/15 | 1,690 | 1,692.5 | 1,585 | 1,620 | -70 | -4.1% | 3,800 |
| 2018/02/14 | 1,702.5 | 1,702.5 | 1,690 | 1,690 | +12.5 | +0.7% | 600 |
| 2018/02/13 | 1,675 | 1,712.5 | 1,675 | 1,677.5 | +15 | +0.9% | 2,000 |
| 2018/02/09 | 1,665 | 1,665 | 1,662.5 | 1,662.5 | - | - | 600 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 1,775 | 1,820 | 1,770 | 1,770 | +45 | +2.6% | 2,600 |
| 2018/02/06 | 1,897.5 | 1,897.5 | 1,655 | 1,725 | -175 | -9.2% | 6,800 |
| 2018/02/05 | 1,882.5 | 1,900 | 1,847.5 | 1,900 | +17.5 | +0.9% | 3,000 |
| 2018/02/02 | 1,885 | 1,885 | 1,850 | 1,882.5 | +32.5 | +1.8% | 3,000 |
| 2018/02/01 | 1,900 | 1,915 | 1,850 | 1,850 | -50 | -2.6% | 4,800 |
| 2018/01/31 | 1,902.5 | 1,902.5 | 1,892.5 | 1,900 | +47.5 | +2.6% | 3,000 |
| 2018/01/30 | 1,927.5 | 1,927.5 | 1,827.5 | 1,852.5 | -75 | -3.9% | 4,800 |
1801～
1850
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
