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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 1,265.5 | 1,294.5 | 1,265.5 | 1,292.5 | +28.5 | +2.3% | 3,000 |
| 2016/12/16 | 1,293.5 | 1,293.5 | 1,252 | 1,264 | +20.5 | +1.6% | 9,800 |
| 2016/12/15 | 1,243.5 | 1,243.5 | 1,243.5 | 1,243.5 | +8 | +0.6% | 400 |
| 2016/12/14 | 1,231.5 | 1,235.5 | 1,231.5 | 1,235.5 | -5.5 | -0.4% | 400 |
| 2016/12/13 | 1,223 | 1,241 | 1,223 | 1,241 | +17 | +1.4% | 800 |
| 2016/12/12 | 1,219.5 | 1,224 | 1,219 | 1,224 | +6.5 | +0.5% | 1,400 |
| 2016/12/09 | 1,216 | 1,217.5 | 1,216 | 1,217.5 | +2.5 | +0.2% | 1,400 |
| 2016/12/08 | 1,215 | 1,215 | 1,215 | 1,215 | -15 | -1.2% | 200 |
| 2016/12/07 | 1,230 | 1,230 | 1,230 | 1,230 | +12.5 | +1% | 200 |
| 2016/12/06 | 1,227.5 | 1,239.5 | 1,217.5 | 1,217.5 | - | - | 1,000 |
| 2016/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/02 | 1,240 | 1,240 | 1,208 | 1,227.5 | -37.5 | -3% | 2,200 |
| 2016/12/01 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 2,000 |
| 2016/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/29 | 1,314.5 | 1,314.5 | 1,289.5 | 1,289.5 | -25 | -1.9% | 1,000 |
| 2016/11/28 | 1,305 | 1,315 | 1,300 | 1,314.5 | +9.5 | +0.7% | 1,600 |
| 2016/11/25 | 1,314.5 | 1,314.5 | 1,305 | 1,305 | +15 | +1.2% | 2,200 |
| 2016/11/24 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2016/11/22 | 1,310 | 1,310 | 1,290 | 1,290 | -24 | -1.8% | 1,800 |
| 2016/11/21 | 1,315 | 1,315 | 1,314 | 1,314 | -1 | -0.1% | 800 |
| 2016/11/18 | 1,317.5 | 1,319 | 1,315 | 1,315 | -2.5 | -0.2% | 5,600 |
| 2016/11/17 | 1,307.5 | 1,320 | 1,307.5 | 1,317.5 | +10 | +0.8% | 2,400 |
| 2016/11/16 | 1,307.5 | 1,307.5 | 1,307.5 | 1,307.5 | ±0 | ±0% | 1,400 |
| 2016/11/15 | 1,300 | 1,307.5 | 1,296 | 1,307.5 | +12.5 | +1% | 3,400 |
| 2016/11/14 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,800 |
| 2016/11/11 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 1,000 |
| 2016/11/10 | 1,295 | 1,295 | 1,295 | 1,295 | +19.5 | +1.5% | 600 |
| 2016/11/09 | 1,275.5 | 1,275.5 | 1,275 | 1,275.5 | -25 | -1.9% | 2,800 |
| 2016/11/08 | 1,301 | 1,301 | 1,300.5 | 1,300.5 | -0.5 | ±0% | 1,800 |
| 2016/11/07 | 1,324.5 | 1,324.5 | 1,300 | 1,301 | +25.5 | +2% | 3,200 |
| 2016/11/04 | 1,302.5 | 1,302.5 | 1,275.5 | 1,275.5 | -27 | -2.1% | 2,800 |
| 2016/11/02 | 1,305.5 | 1,306 | 1,302.5 | 1,302.5 | -52 | -3.8% | 2,000 |
| 2016/11/01 | 1,355 | 1,355 | 1,326 | 1,354.5 | -0.5 | ±0% | 1,800 |
| 2016/10/31 | 1,344 | 1,362.5 | 1,337 | 1,355 | +55 | +4.2% | 11,800 |
| 2016/10/28 | 1,274 | 1,300 | 1,274 | 1,300 | +26 | +2% | 2,600 |
| 2016/10/27 | 1,275 | 1,304.5 | 1,271.5 | 1,274 | -47.5 | -3.6% | 2,400 |
| 2016/10/26 | 1,309.5 | 1,321.5 | 1,295.5 | 1,321.5 | +4 | +0.3% | 10,200 |
| 2016/10/25 | 1,319.5 | 1,319.5 | 1,303 | 1,317.5 | +21 | +1.6% | 8,000 |
| 2016/10/24 | 1,312 | 1,312 | 1,296 | 1,296.5 | -3.5 | -0.3% | 6,400 |
| 2016/10/21 | 1,300 | 1,300 | 1,292.5 | 1,300 | ±0 | ±0% | 8,400 |
| 2016/10/20 | 1,307.5 | 1,307.5 | 1,300 | 1,300 | +5 | +0.4% | 3,000 |
| 2016/10/19 | 1,289.5 | 1,310 | 1,289.5 | 1,295 | +10 | +0.8% | 30,600 |
| 2016/10/18 | 1,290 | 1,290 | 1,285 | 1,285 | +19 | +1.5% | 6,400 |
| 2016/10/17 | 1,286.5 | 1,286.5 | 1,255.5 | 1,266 | -16.5 | -1.3% | 800 |
| 2016/10/14 | 1,295 | 1,295 | 1,282.5 | 1,282.5 | +10 | +0.8% | 1,600 |
| 2016/10/13 | 1,272.5 | 1,272.5 | 1,272.5 | 1,272.5 | ±0 | ±0% | 1,000 |
| 2016/10/12 | 1,280 | 1,285 | 1,241 | 1,272.5 | +17.5 | +1.4% | 10,200 |
| 2016/10/11 | 1,280 | 1,282.5 | 1,255 | 1,255 | +20.5 | +1.7% | 7,400 |
| 2016/10/07 | 1,245 | 1,245 | 1,220 | 1,234.5 | - | - | 1,600 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2051～
2100
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
