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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,189 | 1,190 | 1,189 | 1,189 | - | - | 1,200 |
| 2015/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/10 | 1,160 | 1,160 | 1,135 | 1,159.5 | -5.5 | -0.5% | 800 |
| 2015/07/09 | 1,100.5 | 1,200 | 1,080.5 | 1,165 | +53 | +4.8% | 23,200 |
| 2015/07/08 | 1,125 | 1,125 | 1,112 | 1,112 | -38 | -3.3% | 3,400 |
| 2015/07/07 | 1,144.5 | 1,166 | 1,144.5 | 1,150 | - | - | 21,800 |
| 2015/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/03 | 1,135 | 1,135 | 1,120 | 1,125 | +9.5 | +0.9% | 14,000 |
| 2015/07/02 | 1,115.5 | 1,115.5 | 1,115.5 | 1,115.5 | -12 | -1.1% | 1,400 |
| 2015/07/01 | 1,115 | 1,127.5 | 1,105 | 1,127.5 | -22 | -1.9% | 2,800 |
| 2015/06/30 | 1,150 | 1,150 | 1,125 | 1,149.5 | -0.5 | ±0% | 2,600 |
| 2015/06/29 | 1,107 | 1,155 | 1,100 | 1,150 | +43 | +3.9% | 19,600 |
| 2015/06/26 | 1,101 | 1,107 | 1,100.5 | 1,107 | +12 | +1.1% | 600 |
| 2015/06/25 | 1,105 | 1,105 | 1,095 | 1,095 | -5 | -0.5% | 3,200 |
| 2015/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | +20.5 | +1.9% | 800 |
| 2015/06/23 | 1,079.5 | 1,079.5 | 1,079.5 | 1,079.5 | ±0 | ±0% | 200 |
| 2015/06/22 | 1,104.5 | 1,104.5 | 1,079.5 | 1,079.5 | -20.5 | -1.9% | 600 |
| 2015/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,800 |
| 2015/06/18 | 1,105 | 1,105 | 1,100 | 1,100 | +25 | +2.3% | 800 |
| 2015/06/17 | 1,095.5 | 1,095.5 | 1,075 | 1,075 | -32.5 | -2.9% | 600 |
| 2015/06/16 | 1,109.5 | 1,109.5 | 1,095 | 1,107.5 | +6 | +0.5% | 1,800 |
| 2015/06/15 | 1,095 | 1,101.5 | 1,095 | 1,101.5 | +4.5 | +0.4% | 600 |
| 2015/06/12 | 1,107.5 | 1,107.5 | 1,096.5 | 1,097 | -13 | -1.2% | 800 |
| 2015/06/11 | 1,080 | 1,110 | 1,080 | 1,110 | +30 | +2.8% | 1,200 |
| 2015/06/10 | 1,092.5 | 1,095 | 1,053.5 | 1,080 | -7.5 | -0.7% | 1,600 |
| 2015/06/09 | 1,088.5 | 1,088.5 | 1,087.5 | 1,087.5 | - | - | 400 |
| 2015/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/05 | 1,089 | 1,125 | 1,089 | 1,125 | - | - | 800 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 1,105 | 1,139 | 1,105 | 1,139 | +34 | +3.1% | 1,800 |
| 2015/06/02 | 1,100 | 1,140 | 1,100 | 1,105 | - | - | 2,800 |
| 2015/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/29 | 1,065.5 | 1,101.5 | 1,026 | 1,069 | -43 | -3.9% | 5,200 |
| 2015/05/28 | 1,115 | 1,124.5 | 1,090 | 1,112 | +21.5 | +2% | 3,400 |
| 2015/05/27 | 1,090 | 1,100 | 1,090 | 1,090.5 | -49.5 | -4.3% | 5,600 |
| 2015/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | +14.5 | +1.3% | 800 |
| 2015/05/25 | 1,138.5 | 1,140 | 1,125.5 | 1,125.5 | -13.5 | -1.2% | 800 |
| 2015/05/22 | 1,135 | 1,139 | 1,116 | 1,139 | +24.5 | +2.2% | 4,600 |
| 2015/05/21 | 1,132.5 | 1,133 | 1,114.5 | 1,114.5 | -15.5 | -1.4% | 2,800 |
| 2015/05/20 | 1,125 | 1,130 | 1,125 | 1,130 | +30 | +2.7% | 7,800 |
| 2015/05/19 | 1,121.5 | 1,121.5 | 1,090 | 1,100 | +1.5 | +0.1% | 2,200 |
| 2015/05/18 | 1,098.5 | 1,098.5 | 1,098.5 | 1,098.5 | +23 | +2.1% | 200 |
| 2015/05/15 | 1,095 | 1,095 | 1,075.5 | 1,075.5 | -16.5 | -1.5% | 1,600 |
| 2015/05/14 | 1,096 | 1,100 | 1,092 | 1,092 | -18 | -1.6% | 1,600 |
| 2015/05/13 | 1,091 | 1,110 | 1,091 | 1,110 | -5 | -0.4% | 800 |
| 2015/05/12 | 1,115 | 1,115 | 1,115 | 1,115 | +8.5 | +0.8% | 3,400 |
| 2015/05/11 | 1,109.5 | 1,114.5 | 1,100 | 1,106.5 | +6.5 | +0.6% | 1,400 |
| 2015/05/08 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 2,400 |
| 2015/05/07 | 1,035 | 1,100 | 1,035 | 1,100 | - | - | 2,400 |
| 2015/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2401～
2450
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
