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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,532.5 | 1,550 | 1,530 | 1,550 | +17.5 | +1.1% | 4,600 |
| 2017/07/26 | 1,525 | 1,532.5 | 1,500 | 1,532.5 | +5 | +0.3% | 2,000 |
| 2017/07/25 | 1,499.5 | 1,527.5 | 1,499.5 | 1,527.5 | +32.5 | +2.2% | 600 |
| 2017/07/24 | 1,540 | 1,545 | 1,495 | 1,495 | -45 | -2.9% | 4,600 |
| 2017/07/21 | 1,535 | 1,540 | 1,530 | 1,540 | +5 | +0.3% | 1,000 |
| 2017/07/20 | 1,547.5 | 1,547.5 | 1,535 | 1,535 | -15 | -1% | 3,000 |
| 2017/07/19 | 1,502.5 | 1,550 | 1,502.5 | 1,550 | +40 | +2.6% | 2,400 |
| 2017/07/18 | 1,482 | 1,510 | 1,482 | 1,510 | +33.5 | +2.3% | 5,600 |
| 2017/07/14 | 1,474 | 1,487 | 1,474 | 1,476.5 | +11 | +0.8% | 1,800 |
| 2017/07/13 | 1,450.5 | 1,473.5 | 1,450.5 | 1,465.5 | -10 | -0.7% | 1,200 |
| 2017/07/12 | 1,479 | 1,479 | 1,475.5 | 1,475.5 | -3.5 | -0.2% | 1,000 |
| 2017/07/11 | 1,483.5 | 1,484.5 | 1,475.5 | 1,479 | +7.5 | +0.5% | 3,200 |
| 2017/07/10 | 1,471.5 | 1,471.5 | 1,471 | 1,471.5 | +36.5 | +2.5% | 3,000 |
| 2017/07/07 | 1,452.5 | 1,452.5 | 1,433.5 | 1,435 | +9 | +0.6% | 1,800 |
| 2017/07/06 | 1,426 | 1,426 | 1,426 | 1,426 | -4 | -0.3% | 200 |
| 2017/07/05 | 1,429.5 | 1,430 | 1,429.5 | 1,430 | -5.5 | -0.4% | 800 |
| 2017/07/04 | 1,450 | 1,450 | 1,435.5 | 1,435.5 | -14.5 | -1% | 3,000 |
| 2017/07/03 | 1,474 | 1,479.5 | 1,450 | 1,450 | +25 | +1.8% | 3,000 |
| 2017/06/30 | 1,402 | 1,430 | 1,402 | 1,425 | +18.5 | +1.3% | 5,000 |
| 2017/06/29 | 1,406.5 | 1,406.5 | 1,406.5 | 1,406.5 | +0.5 | ±0% | 400 |
| 2017/06/28 | 1,420 | 1,420 | 1,406 | 1,406 | -14 | -1% | 2,600 |
| 2017/06/27 | 1,425 | 1,425 | 1,420 | 1,420 | -13.5 | -0.9% | 1,400 |
| 2017/06/26 | 1,415 | 1,439.5 | 1,410 | 1,433.5 | -31.5 | -2.2% | 9,200 |
| 2017/06/23 | 1,515 | 1,515 | 1,465 | 1,465 | -55 | -3.6% | 3,600 |
| 2017/06/22 | 1,502.5 | 1,520 | 1,502.5 | 1,520 | +15 | +1% | 3,400 |
| 2017/06/21 | 1,494.5 | 1,507.5 | 1,494.5 | 1,505 | +12.5 | +0.8% | 3,400 |
| 2017/06/20 | 1,525 | 1,525 | 1,486 | 1,492.5 | +4.5 | +0.3% | 6,000 |
| 2017/06/19 | 1,469.5 | 1,490 | 1,459 | 1,488 | +10.5 | +0.7% | 9,600 |
| 2017/06/16 | 1,499 | 1,499 | 1,475 | 1,477.5 | -47.5 | -3.1% | 11,000 |
| 2017/06/15 | 1,585 | 1,587.5 | 1,520 | 1,525 | -75 | -4.7% | 11,200 |
| 2017/06/14 | 1,650 | 1,670 | 1,600 | 1,600 | +25 | +1.6% | 25,600 |
| 2017/06/13 | 1,605 | 1,647.5 | 1,527.5 | 1,575 | -72.5 | -4.4% | 56,600 |
| 2017/06/12 | 1,537.5 | 1,647.5 | 1,472 | 1,647.5 | +250.5 | +17.9% | 60,200 |
| 2017/06/09 | 1,366.5 | 1,397 | 1,350.5 | 1,397 | +47 | +3.5% | 6,200 |
| 2017/06/08 | 1,363 | 1,363 | 1,350 | 1,350 | - | - | 1,400 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,350 | 1,364.5 | 1,350 | 1,350 | -19 | -1.4% | 2,400 |
| 2017/06/05 | 1,369.5 | 1,370 | 1,345 | 1,369 | -1 | -0.1% | 1,400 |
| 2017/06/02 | 1,367.5 | 1,370 | 1,317.5 | 1,370 | ±0 | ±0% | 4,200 |
| 2017/06/01 | 1,370 | 1,370 | 1,370 | 1,370 | -2.5 | -0.2% | 200 |
| 2017/05/31 | 1,357.5 | 1,372.5 | 1,357.5 | 1,372.5 | +30 | +2.2% | 7,000 |
| 2017/05/30 | 1,313 | 1,345 | 1,313 | 1,342.5 | +54.5 | +4.2% | 5,200 |
| 2017/05/29 | 1,288 | 1,288 | 1,288 | 1,288 | - | - | 200 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 1,292.5 | 1,339.5 | 1,292.5 | 1,292.5 | - | - | 1,000 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 1,344.5 | 1,344.5 | 1,317.5 | 1,317.5 | +23 | +1.8% | 1,200 |
| 2017/05/22 | 1,348 | 1,348 | 1,294.5 | 1,294.5 | -53.5 | -4% | 4,000 |
| 2017/05/19 | 1,348 | 1,348 | 1,348 | 1,348 | +23.5 | +1.8% | 2,200 |
| 2017/05/18 | 1,305.5 | 1,324.5 | 1,305.5 | 1,324.5 | +5.5 | +0.4% | 3,200 |
1901～
1950
件表示中 / 5279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% | 20.86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 | 52,200円 | - | - | 0.00% | - | 2.91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 |
| インテＧ | 269,000円 | +31.9% | +19.2% | 0.00% | 6.56倍 | 2.98倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| Ｅｎｊｉｎ | 77,000円 | -17.3% | -34.0% | 4.94% | 11.00倍 | 1.23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 |
| サーキュ | 65,100円 | +13.6% | +47.6% | 0.00% | 21.05倍 | 1.89倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム
