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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,014.5 | 1,018.5 | 1,014.5 | 1,017.5 | -52.5 | -4.9% | 3,600 |
| 2016/01/15 | 1,070 | 1,070 | 1,070 | 1,070 | +32.5 | +3.1% | 1,000 |
| 2016/01/14 | 1,035.5 | 1,038 | 1,035.5 | 1,037.5 | -5 | -0.5% | 1,000 |
| 2016/01/13 | 1,027 | 1,042.5 | 1,025 | 1,042.5 | +15.5 | +1.5% | 800 |
| 2016/01/12 | 1,030 | 1,030 | 1,027 | 1,027 | -5.5 | -0.5% | 1,200 |
| 2016/01/08 | 1,020 | 1,032.5 | 1,020 | 1,032.5 | +2.5 | +0.2% | 2,600 |
| 2016/01/07 | 1,051 | 1,051 | 1,028.5 | 1,030 | -45 | -4.2% | 3,000 |
| 2016/01/06 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 400 |
| 2016/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/04 | 1,087 | 1,097.5 | 1,075 | 1,075 | -7.5 | -0.7% | 2,800 |
| 2015/12/30 | 1,082.5 | 1,082.5 | 1,082.5 | 1,082.5 | +20 | +1.9% | 200 |
| 2015/12/29 | 1,067.5 | 1,070 | 1,062.5 | 1,062.5 | +17 | +1.6% | 1,000 |
| 2015/12/28 | 1,027.5 | 1,045.5 | 1,027.5 | 1,045.5 | -6.5 | -0.6% | 600 |
| 2015/12/25 | 1,060 | 1,072 | 1,050 | 1,052 | -16.5 | -1.5% | 2,800 |
| 2015/12/24 | 1,075 | 1,075 | 1,068.5 | 1,068.5 | -6.5 | -0.6% | 2,800 |
| 2015/12/22 | 1,075 | 1,075 | 1,075 | 1,075 | +5.5 | +0.5% | 400 |
| 2015/12/21 | 1,072.5 | 1,072.5 | 1,067.5 | 1,069.5 | -5 | -0.5% | 2,800 |
| 2015/12/18 | 1,090.5 | 1,090.5 | 1,074 | 1,074.5 | -4.5 | -0.4% | 4,800 |
| 2015/12/17 | 1,079 | 1,079 | 1,065.5 | 1,079 | -1.5 | -0.1% | 2,400 |
| 2015/12/16 | 1,075 | 1,080.5 | 1,075 | 1,080.5 | +20 | +1.9% | 2,400 |
| 2015/12/15 | 1,061 | 1,062.5 | 1,060.5 | 1,060.5 | +1.5 | +0.1% | 800 |
| 2015/12/14 | 1,090 | 1,097.5 | 1,059 | 1,059 | -28.5 | -2.6% | 8,200 |
| 2015/12/11 | 1,077.5 | 1,157.5 | 1,077.5 | 1,087.5 | - | - | 6,600 |
| 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 |
2351～
2400
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% | 22.20倍 | 1.37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% | 12.58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% | 17.30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 | 7.98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
