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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
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 | 83,200円 | +7.2% | +9.4% | 4.81% | 9.70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 | 13,100円 | +14.6% | -0.4% | 4.58% | 16.08倍 | 1.60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
