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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,325 | 1,325 | 1,319 | 1,319 | -6 | -0.5% | 2,200 |
| 2017/01/23 | 1,335 | 1,335 | 1,325 | 1,325 | -10 | -0.7% | 2,600 |
| 2017/01/20 | 1,337 | 1,337 | 1,335 | 1,335 | -2 | -0.1% | 3,200 |
| 2017/01/19 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 1,200 |
| 2017/01/18 | 1,315.5 | 1,338 | 1,315.5 | 1,338 | +23.5 | +1.8% | 2,200 |
| 2017/01/17 | 1,311.5 | 1,314.5 | 1,303 | 1,314.5 | +5.5 | +0.4% | 1,400 |
| 2017/01/16 | 1,317.5 | 1,317.5 | 1,304.5 | 1,309 | -8.5 | -0.6% | 3,600 |
| 2017/01/13 | 1,312.5 | 1,320 | 1,312.5 | 1,317.5 | +5 | +0.4% | 4,000 |
| 2017/01/12 | 1,305 | 1,312.5 | 1,305 | 1,312.5 | +7.5 | +0.6% | 2,600 |
| 2017/01/11 | 1,303.5 | 1,305 | 1,295.5 | 1,305 | +1.5 | +0.1% | 3,400 |
| 2017/01/10 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | ±0 | ±0% | 1,400 |
| 2017/01/06 | 1,300 | 1,303.5 | 1,300 | 1,303.5 | +3.5 | +0.3% | 1,200 |
| 2017/01/05 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 3,800 |
| 2017/01/04 | 1,287.5 | 1,300 | 1,280 | 1,300 | - | - | 6,200 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2016/12/28 | 1,296.5 | 1,296.5 | 1,286.5 | 1,287 | +1 | +0.1% | 2,600 |
| 2016/12/27 | 1,285.5 | 1,287.5 | 1,285.5 | 1,286 | +0.5 | ±0% | 1,400 |
| 2016/12/26 | 1,292.5 | 1,292.5 | 1,285.5 | 1,285.5 | -7 | -0.5% | 1,200 |
| 2016/12/22 | 1,293 | 1,293 | 1,292.5 | 1,292.5 | +12.5 | +1% | 1,600 |
| 2016/12/21 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 1,000 |
| 2016/12/20 | 1,294.5 | 1,294.5 | 1,290 | 1,290 | -2.5 | -0.2% | 5,000 |
| 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 |
2101～
2150
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 | 80,200円 | +0.9% | -20.3% | 3.12% | 16.17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 | 301,500円 | - | - | 0.00% | 27.31倍 | 8.07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 | 82,900円 | +7.2% | +9.4% | 4.83% | 9.66倍 | 1.26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 | 13,000円 | +14.6% | -0.4% | 4.62% | 15.95倍 | 1.59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
