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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,160.5 | 1,160.5 | 1,160.5 | 1,160.5 | ±0 | ±0% | 200 |
| 2016/08/24 | 1,161.5 | 1,163 | 1,160.5 | 1,160.5 | +10.5 | +0.9% | 3,000 |
| 2016/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2016/08/22 | 1,148.5 | 1,150 | 1,148.5 | 1,150 | +1.5 | +0.1% | 3,600 |
| 2016/08/19 | 1,150 | 1,150 | 1,148.5 | 1,148.5 | ±0 | ±0% | 3,600 |
| 2016/08/18 | 1,149.5 | 1,149.5 | 1,148.5 | 1,148.5 | +3 | +0.3% | 2,200 |
| 2016/08/17 | 1,150 | 1,150 | 1,145.5 | 1,145.5 | +3.5 | +0.3% | 2,800 |
| 2016/08/16 | 1,149.5 | 1,149.5 | 1,142 | 1,142 | -8 | -0.7% | 2,200 |
| 2016/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | +10.5 | +0.9% | 1,000 |
| 2016/08/12 | 1,142 | 1,150 | 1,125 | 1,139.5 | -2.5 | -0.2% | 6,600 |
| 2016/08/10 | 1,155 | 1,155 | 1,131.5 | 1,142 | -15.5 | -1.3% | 2,800 |
| 2016/08/09 | 1,157.5 | 1,157.5 | 1,155 | 1,157.5 | ±0 | ±0% | 2,000 |
| 2016/08/08 | 1,158.5 | 1,158.5 | 1,157.5 | 1,157.5 | -1.5 | -0.1% | 1,600 |
| 2016/08/05 | 1,160 | 1,160 | 1,159 | 1,159 | -5.5 | -0.5% | 1,800 |
| 2016/08/04 | 1,170 | 1,170 | 1,164.5 | 1,164.5 | -5.5 | -0.5% | 2,000 |
| 2016/08/03 | 1,172.5 | 1,172.5 | 1,170 | 1,170 | -4 | -0.3% | 1,000 |
| 2016/08/02 | 1,175 | 1,175 | 1,174 | 1,174 | -5.5 | -0.5% | 1,800 |
| 2016/08/01 | 1,179.5 | 1,179.5 | 1,154 | 1,179.5 | - | - | 1,400 |
| 2016/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/27 | 1,125 | 1,131.5 | 1,125 | 1,131.5 | +11 | +1% | 600 |
| 2016/07/26 | 1,120 | 1,140.5 | 1,120 | 1,120.5 | +0.5 | ±0% | 1,000 |
| 2016/07/25 | 1,119.5 | 1,120 | 1,119.5 | 1,120 | -49 | -4.2% | 1,000 |
| 2016/07/22 | 1,165 | 1,173 | 1,144.5 | 1,169 | -3 | -0.3% | 4,400 |
| 2016/07/21 | 1,173.5 | 1,173.5 | 1,172 | 1,172 | +16 | +1.4% | 2,800 |
| 2016/07/20 | 1,149 | 1,172.5 | 1,105.5 | 1,156 | -25.5 | -2.2% | 5,400 |
| 2016/07/19 | 1,174 | 1,181.5 | 1,174 | 1,181.5 | +6 | +0.5% | 2,000 |
| 2016/07/15 | 1,186.5 | 1,187.5 | 1,175.5 | 1,175.5 | -4.5 | -0.4% | 2,400 |
| 2016/07/14 | 1,174.5 | 1,180 | 1,174.5 | 1,180 | +28 | +2.4% | 2,000 |
| 2016/07/13 | 1,151.5 | 1,155 | 1,151.5 | 1,152 | +1 | +0.1% | 600 |
| 2016/07/12 | 1,168 | 1,168 | 1,150.5 | 1,151 | -19 | -1.6% | 1,400 |
| 2016/07/11 | 1,155 | 1,170 | 1,155 | 1,170 | +21 | +1.8% | 2,400 |
| 2016/07/08 | 1,149.5 | 1,149.5 | 1,149 | 1,149 | - | - | 2,200 |
| 2016/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/06 | 1,145 | 1,150 | 1,140.5 | 1,149.5 | +14.5 | +1.3% | 4,400 |
| 2016/07/05 | 1,135 | 1,140 | 1,114.5 | 1,135 | +10 | +0.9% | 3,200 |
| 2016/07/04 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,000 |
| 2016/07/01 | 1,125 | 1,125 | 1,120 | 1,125 | +1 | +0.1% | 3,600 |
| 2016/06/30 | 1,122.5 | 1,124.5 | 1,122.5 | 1,124 | +11.5 | +1% | 1,400 |
| 2016/06/29 | 1,095 | 1,122 | 1,095 | 1,112.5 | +21 | +1.9% | 4,000 |
| 2016/06/28 | 1,084.5 | 1,091.5 | 1,084.5 | 1,091.5 | +14.5 | +1.3% | 600 |
| 2016/06/27 | 1,050 | 1,095.5 | 1,050 | 1,077 | +19.5 | +1.8% | 3,600 |
| 2016/06/24 | 1,078 | 1,078 | 1,035 | 1,057.5 | -19 | -1.8% | 6,200 |
| 2016/06/23 | 1,127.5 | 1,127.5 | 1,076.5 | 1,076.5 | -51 | -4.5% | 3,000 |
| 2016/06/22 | 1,140 | 1,140 | 1,110 | 1,127.5 | +7 | +0.6% | 3,000 |
| 2016/06/21 | 1,085.5 | 1,124 | 1,085.5 | 1,120.5 | +10.5 | +0.9% | 1,600 |
| 2016/06/20 | 1,099.5 | 1,110 | 1,085 | 1,110 | +17.5 | +1.6% | 8,400 |
| 2016/06/17 | 1,075 | 1,092.5 | 1,075 | 1,092.5 | +18 | +1.7% | 6,800 |
| 2016/06/16 | 1,074.5 | 1,075 | 1,073.5 | 1,074.5 | +12.5 | +1.2% | 3,400 |
| 2016/06/15 | 1,058 | 1,065 | 1,058 | 1,062 | +14 | +1.3% | 1,400 |
2201～
2250
件表示中 / 5353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 | 41,100円 | +5.7% | - | 4.14% | 22.21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 | 80,500円 | +0.9% | -20.3% | 3.11% | 16.23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 |
| セレスポ | 107,900円 | +2.4% | -13.6% | 2.78% | 12.59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 |
| ディスラプタ | 28,900円 | +18.4% | +41.3% | 1.73% | 17.29倍 | 2.69倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| 笑美面 | 298,000円 | - | - | 0.00% | 27.00倍 | 7.97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 |
市場注目の銘柄
チャート関連のコラム
