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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,305.5 | 1,324.5 | 1,305.5 | 1,324.5 | +5.5 | +0.4% | 3,200 |
| 2017/05/17 | 1,285 | 1,350 | 1,285 | 1,319 | +49.5 | +3.9% | 6,200 |
| 2017/05/16 | 1,270 | 1,270 | 1,269.5 | 1,269.5 | -0.5 | ±0% | 1,000 |
| 2017/05/15 | 1,280 | 1,280 | 1,250.5 | 1,270 | -15 | -1.2% | 2,000 |
| 2017/05/12 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 200 |
| 2017/05/11 | 1,272.5 | 1,285 | 1,261.5 | 1,285 | +20 | +1.6% | 1,400 |
| 2017/05/10 | 1,274.5 | 1,274.5 | 1,250.5 | 1,265 | -10 | -0.8% | 1,000 |
| 2017/05/09 | 1,235 | 1,275 | 1,224.5 | 1,275 | +48.5 | +4% | 2,600 |
| 2017/05/08 | 1,213 | 1,226.5 | 1,209 | 1,226.5 | +25.5 | +2.1% | 1,600 |
| 2017/05/02 | 1,213.5 | 1,213.5 | 1,201 | 1,201 | -4 | -0.3% | 1,000 |
| 2017/05/01 | 1,200.5 | 1,214 | 1,200.5 | 1,205 | -3.5 | -0.3% | 800 |
| 2017/04/28 | 1,200 | 1,208.5 | 1,200 | 1,208.5 | +22 | +1.9% | 1,000 |
| 2017/04/27 | 1,186.5 | 1,186.5 | 1,186.5 | 1,186.5 | +6.5 | +0.6% | 200 |
| 2017/04/26 | 1,220 | 1,220 | 1,179.5 | 1,180 | - | - | 800 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 1,202 | 1,202 | 1,175.5 | 1,178 | -22 | -1.8% | 3,400 |
| 2017/04/19 | 1,197 | 1,200 | 1,195.5 | 1,200 | +3 | +0.3% | 1,600 |
| 2017/04/18 | 1,205 | 1,205 | 1,195.5 | 1,197 | -8 | -0.7% | 1,400 |
| 2017/04/17 | 1,193.5 | 1,205 | 1,193.5 | 1,205 | ±0 | ±0% | 400 |
| 2017/04/14 | 1,205 | 1,205 | 1,205 | 1,205 | -5 | -0.4% | 1,000 |
| 2017/04/13 | 1,210 | 1,210 | 1,210 | 1,210 | +35 | +3% | 400 |
| 2017/04/12 | 1,185 | 1,185 | 1,175 | 1,175 | -13.5 | -1.1% | 1,200 |
| 2017/04/11 | 1,188.5 | 1,188.5 | 1,188.5 | 1,188.5 | +13.5 | +1.1% | 400 |
| 2017/04/10 | 1,199.5 | 1,199.5 | 1,175 | 1,175 | -25 | -2.1% | 1,200 |
| 2017/04/07 | 1,172.5 | 1,200 | 1,169 | 1,200 | +20 | +1.7% | 2,600 |
| 2017/04/06 | 1,179 | 1,219 | 1,169.5 | 1,180 | +1 | +0.1% | 3,600 |
| 2017/04/05 | 1,232.5 | 1,232.5 | 1,171 | 1,179 | -53.5 | -4.3% | 7,000 |
| 2017/04/04 | 1,275.5 | 1,276 | 1,232.5 | 1,232.5 | -43 | -3.4% | 7,400 |
| 2017/04/03 | 1,268 | 1,300 | 1,268 | 1,275.5 | +8.5 | +0.7% | 4,000 |
| 2017/03/31 | 1,275 | 1,287.5 | 1,267 | 1,267 | +0.5 | ±0% | 3,000 |
| 2017/03/30 | 1,274 | 1,274 | 1,266.5 | 1,266.5 | -7.5 | -0.6% | 400 |
| 2017/03/29 | 1,284.5 | 1,284.5 | 1,274 | 1,274 | +9 | +0.7% | 1,400 |
| 2017/03/28 | 1,287.5 | 1,287.5 | 1,255 | 1,265 | -27 | -2.1% | 3,200 |
| 2017/03/27 | 1,315 | 1,315 | 1,283 | 1,292 | -30.5 | -2.3% | 3,400 |
| 2017/03/24 | 1,316 | 1,322.5 | 1,316 | 1,322.5 | -7.5 | -0.6% | 1,000 |
| 2017/03/23 | 1,358 | 1,358 | 1,330 | 1,330 | -30.5 | -2.2% | 2,600 |
| 2017/03/22 | 1,372 | 1,372.5 | 1,355.5 | 1,360.5 | +7 | +0.5% | 3,400 |
| 2017/03/21 | 1,354.5 | 1,360.5 | 1,345 | 1,353.5 | +13.5 | +1% | 5,800 |
| 2017/03/17 | 1,325 | 1,340 | 1,325 | 1,340 | +24 | +1.8% | 20,400 |
| 2017/03/16 | 1,305.5 | 1,316 | 1,305.5 | 1,316 | +1.5 | +0.1% | 2,000 |
| 2017/03/15 | 1,305.5 | 1,315 | 1,305.5 | 1,314.5 | +9 | +0.7% | 3,000 |
| 2017/03/14 | 1,301 | 1,319.5 | 1,301 | 1,305.5 | -10 | -0.8% | 1,200 |
| 2017/03/13 | 1,325 | 1,325 | 1,314 | 1,315.5 | +6.5 | +0.5% | 9,400 |
| 2017/03/10 | 1,290.5 | 1,324.5 | 1,290.5 | 1,309 | +33.5 | +2.6% | 1,200 |
| 2017/03/09 | 1,275.5 | 1,275.5 | 1,275.5 | 1,275.5 | -14.5 | -1.1% | 200 |
| 2017/03/08 | 1,290 | 1,290.5 | 1,290 | 1,290 | - | - | 600 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 1,277 | 1,277.5 | 1,264.5 | 1,277.5 | +12.5 | +1% | 2,000 |
1951～
2000
件表示中 / 5280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% | 20.85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 |
| フルテック | 109,800円 | +3.9% | +3.4% | 2.91% | 12.54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 |
| イトクロ | 25,900円 | -6.3% | - | 0.00% | 37.00倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| インテＧ | 270,500円 | +31.9% | +19.2% | 0.00% | 6.60倍 | 3.00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 |
| メタリアル | 52,000円 | - | - | 0.00% | - | 2.89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 |
市場注目の銘柄
チャート関連のコラム
