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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,875 | 1,877.5 | 1,825 | 1,827.5 | -35 | -1.9% | 1,800 |
| 2017/09/25 | 1,857.5 | 1,887.5 | 1,840 | 1,862.5 | +37.5 | +2.1% | 3,200 |
| 2017/09/22 | 1,867.5 | 1,867.5 | 1,790 | 1,825 | -17.5 | -0.9% | 2,000 |
| 2017/09/21 | 1,875 | 1,875 | 1,827.5 | 1,842.5 | -47.5 | -2.5% | 4,200 |
| 2017/09/20 | 1,890 | 1,900 | 1,885 | 1,890 | +35 | +1.9% | 4,000 |
| 2017/09/19 | 1,805 | 1,855 | 1,805 | 1,855 | +75 | +4.2% | 7,600 |
| 2017/09/15 | 1,775 | 1,800 | 1,775 | 1,780 | +5 | +0.3% | 3,600 |
| 2017/09/14 | 1,765 | 1,847.5 | 1,765 | 1,775 | ±0 | ±0% | 4,000 |
| 2017/09/13 | 1,830 | 1,830 | 1,775 | 1,775 | -55 | -3% | 6,600 |
| 2017/09/12 | 1,887.5 | 1,892.5 | 1,830 | 1,830 | -37.5 | -2% | 8,600 |
| 2017/09/11 | 1,900 | 1,907.5 | 1,790 | 1,867.5 | +95 | +5.4% | 21,000 |
| 2017/09/08 | 1,800 | 1,805 | 1,755 | 1,772.5 | +5 | +0.3% | 16,800 |
| 2017/09/07 | 1,750 | 1,790 | 1,705 | 1,767.5 | +35 | +2% | 17,800 |
| 2017/09/06 | 1,675 | 1,732.5 | 1,640 | 1,732.5 | +57.5 | +3.4% | 15,000 |
| 2017/09/05 | 1,637.5 | 1,685 | 1,630 | 1,675 | +57.5 | +3.6% | 17,600 |
| 2017/09/04 | 1,622.5 | 1,622.5 | 1,552.5 | 1,617.5 | +22.5 | +1.4% | 4,000 |
| 2017/09/01 | 1,645 | 1,645 | 1,577.5 | 1,595 | -35 | -2.1% | 7,600 |
| 2017/08/31 | 1,625 | 1,630 | 1,625 | 1,630 | +2.5 | +0.2% | 2,200 |
| 2017/08/30 | 1,640 | 1,640 | 1,602.5 | 1,627.5 | +22.5 | +1.4% | 3,600 |
| 2017/08/29 | 1,610 | 1,610 | 1,530 | 1,605 | -20 | -1.2% | 6,200 |
| 2017/08/28 | 1,625 | 1,625 | 1,600 | 1,625 | +12.5 | +0.8% | 1,600 |
| 2017/08/25 | 1,577.5 | 1,617.5 | 1,577.5 | 1,612.5 | +10 | +0.6% | 2,400 |
| 2017/08/24 | 1,590 | 1,602.5 | 1,570 | 1,602.5 | +7.5 | +0.5% | 1,800 |
| 2017/08/23 | 1,610 | 1,610 | 1,590 | 1,595 | +35 | +2.2% | 1,200 |
| 2017/08/22 | 1,577.5 | 1,577.5 | 1,560 | 1,560 | -17.5 | -1.1% | 600 |
| 2017/08/21 | 1,625 | 1,627.5 | 1,577.5 | 1,577.5 | -15 | -0.9% | 7,200 |
| 2017/08/18 | 1,645 | 1,645 | 1,557.5 | 1,592.5 | +70 | +4.6% | 18,400 |
| 2017/08/17 | 1,522.5 | 1,522.5 | 1,520 | 1,522.5 | -15 | -1% | 2,000 |
| 2017/08/16 | 1,530 | 1,537.5 | 1,530 | 1,537.5 | - | - | 1,000 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 1,485.5 | 1,505 | 1,485.5 | 1,505 | +5 | +0.3% | 1,400 |
| 2017/08/10 | 1,500 | 1,500 | 1,497 | 1,500 | ±0 | ±0% | 1,400 |
| 2017/08/09 | 1,500 | 1,500 | 1,500 | 1,500 | -2.5 | -0.2% | 3,000 |
| 2017/08/08 | 1,490.5 | 1,525 | 1,490.5 | 1,502.5 | -2.5 | -0.2% | 3,600 |
| 2017/08/07 | 1,520 | 1,520 | 1,505 | 1,505 | -12.5 | -0.8% | 1,600 |
| 2017/08/04 | 1,517.5 | 1,517.5 | 1,517.5 | 1,517.5 | - | - | 2,000 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 1,530 | 1,530 | 1,507.5 | 1,507.5 | +7.5 | +0.5% | 1,200 |
| 2017/08/01 | 1,527.5 | 1,527.5 | 1,500 | 1,500 | -2.5 | -0.2% | 2,600 |
| 2017/07/31 | 1,532.5 | 1,532.5 | 1,500 | 1,502.5 | -35 | -2.3% | 3,200 |
| 2017/07/28 | 1,540 | 1,540 | 1,498.5 | 1,537.5 | -12.5 | -0.8% | 2,800 |
| 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 |
1901～
1950
件表示中 / 5320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 | 41,700円 | +5.7% | - | 4.08% | 22.53倍 | 1.39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 |
| ピアズ | 62,800円 | +9.5% | +19.5% | 2.39% | 16.50倍 | 2.12倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| 翻訳センター | 185,300円 | +1.7% | +1.7% | 4.05% | 9.85倍 | 0.92倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| セレスポ | 108,400円 | +2.4% | -13.6% | 2.77% | 12.61倍 | 0.65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 |
| サン・ライフＨＤ | 90,300円 | +3.9% | +2.8% | 3.65% | 6.43倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム
