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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/09 | 1,075 | 1,075 | 1,070 | 1,070 | -5 | -0.5% | 1,000 |
| 2015/12/08 | 1,075 | 1,075 | 1,075 | 1,075 | +10.5 | +1% | 400 |
| 2015/12/07 | 1,061 | 1,070 | 1,061 | 1,064.5 | +4 | +0.4% | 1,600 |
| 2015/12/04 | 1,097 | 1,097 | 1,056.5 | 1,060.5 | -37.5 | -3.4% | 3,400 |
| 2015/12/03 | 1,099.5 | 1,099.5 | 1,098 | 1,098 | +8 | +0.7% | 600 |
| 2015/12/02 | 1,090 | 1,090 | 1,090 | 1,090 | +5 | +0.5% | 400 |
| 2015/12/01 | 1,077.5 | 1,085 | 1,077 | 1,085 | +7.5 | +0.7% | 2,000 |
| 2015/11/30 | 1,076 | 1,077.5 | 1,075 | 1,077.5 | -17 | -1.6% | 1,600 |
| 2015/11/27 | 1,094.5 | 1,094.5 | 1,089 | 1,094.5 | -5 | -0.5% | 5,200 |
| 2015/11/26 | 1,100.5 | 1,100.5 | 1,050.5 | 1,099.5 | +9.5 | +0.9% | 4,200 |
| 2015/11/25 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2015/11/24 | 1,090 | 1,090 | 1,090 | 1,090 | +8.5 | +0.8% | 400 |
| 2015/11/20 | 1,106.5 | 1,106.5 | 1,067.5 | 1,081.5 | ±0 | ±0% | 2,800 |
| 2015/11/19 | 1,105 | 1,135 | 1,075 | 1,081.5 | +1.5 | +0.1% | 8,400 |
| 2015/11/18 | 1,111.5 | 1,111.5 | 1,069 | 1,080 | +18.5 | +1.7% | 2,800 |
| 2015/11/17 | 1,061.5 | 1,061.5 | 1,061.5 | 1,061.5 | +4 | +0.4% | 200 |
| 2015/11/16 | 1,082.5 | 1,082.5 | 1,057.5 | 1,057.5 | -16 | -1.5% | 1,200 |
| 2015/11/13 | 1,085.5 | 1,085.5 | 1,073.5 | 1,073.5 | -26.5 | -2.4% | 800 |
| 2015/11/12 | 1,075 | 1,100 | 1,067.5 | 1,100 | +35 | +3.3% | 2,600 |
| 2015/11/11 | 1,065 | 1,065 | 1,065 | 1,065 | +14.5 | +1.4% | 200 |
| 2015/11/10 | 1,050.5 | 1,050.5 | 1,050.5 | 1,050.5 | ±0 | ±0% | 200 |
| 2015/11/09 | 1,052.5 | 1,056 | 1,050.5 | 1,050.5 | -1.5 | -0.1% | 3,400 |
| 2015/11/06 | 1,050 | 1,069.5 | 1,050 | 1,052 | +9 | +0.9% | 1,200 |
| 2015/11/05 | 1,085.5 | 1,085.5 | 1,043 | 1,043 | -17.5 | -1.7% | 2,200 |
| 2015/11/04 | 1,071.5 | 1,071.5 | 1,057.5 | 1,060.5 | -10.5 | -1% | 4,600 |
| 2015/11/02 | 1,080 | 1,080 | 1,061 | 1,071 | -9 | -0.8% | 3,200 |
| 2015/10/30 | 1,097 | 1,100 | 1,080 | 1,080 | -16.5 | -1.5% | 2,400 |
| 2015/10/29 | 1,098 | 1,098 | 1,096.5 | 1,096.5 | -12 | -1.1% | 2,200 |
| 2015/10/28 | 1,107 | 1,157 | 1,093 | 1,108.5 | -76 | -6.4% | 10,400 |
| 2015/10/27 | 1,182.5 | 1,210.5 | 1,182.5 | 1,184.5 | -0.5 | ±0% | 6,000 |
| 2015/10/26 | 1,175 | 1,247 | 1,175 | 1,185 | +2.5 | +0.2% | 5,800 |
| 2015/10/23 | 1,184.5 | 1,184.5 | 1,175 | 1,182.5 | +2 | +0.2% | 3,000 |
| 2015/10/22 | 1,176.5 | 1,180.5 | 1,176.5 | 1,180.5 | +2.5 | +0.2% | 2,400 |
| 2015/10/21 | 1,176 | 1,178 | 1,176 | 1,178 | -6.5 | -0.5% | 2,200 |
| 2015/10/20 | 1,175.5 | 1,187 | 1,175 | 1,184.5 | +14.5 | +1.2% | 6,000 |
| 2015/10/19 | 1,168 | 1,175 | 1,165.5 | 1,170 | +2 | +0.2% | 1,600 |
| 2015/10/16 | 1,165 | 1,180.5 | 1,165 | 1,168 | +12 | +1% | 3,800 |
| 2015/10/15 | 1,157.5 | 1,160 | 1,155.5 | 1,156 | -4 | -0.3% | 2,600 |
| 2015/10/14 | 1,153 | 1,160 | 1,153 | 1,160 | +7.5 | +0.7% | 3,400 |
| 2015/10/13 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +22.5 | +2% | 2,800 |
| 2015/10/09 | 1,128 | 1,142 | 1,128 | 1,130 | +2.5 | +0.2% | 800 |
| 2015/10/08 | 1,136.5 | 1,137.5 | 1,127.5 | 1,127.5 | -8.5 | -0.7% | 2,800 |
| 2015/10/07 | 1,149 | 1,149 | 1,136 | 1,136 | -4 | -0.4% | 800 |
| 2015/10/06 | 1,147.5 | 1,148 | 1,139.5 | 1,140 | -7.5 | -0.7% | 3,800 |
| 2015/10/05 | 1,130 | 1,147.5 | 1,130 | 1,147.5 | +18 | +1.6% | 3,000 |
| 2015/10/02 | 1,129.5 | 1,129.5 | 1,129.5 | 1,129.5 | -0.5 | ±0% | 200 |
| 2015/10/01 | 1,130 | 1,130 | 1,125 | 1,130 | ±0 | ±0% | 800 |
| 2015/09/30 | 1,082 | 1,130 | 1,082 | 1,130 | +23 | +2.1% | 2,200 |
| 2015/09/29 | 1,099.5 | 1,107 | 1,099 | 1,107 | -3 | -0.3% | 2,000 |
2301～
2350
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
