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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/14 | 1,174.5 | 1,174.5 | 1,130.5 | 1,142.5 | -17.5 | -1.5% | 2,000 |
| 2015/08/13 | 1,153.5 | 1,160 | 1,153.5 | 1,160 | - | - | 1,000 |
| 2015/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/11 | 1,153.5 | 1,154 | 1,153.5 | 1,154 | +2 | +0.2% | 600 |
| 2015/08/10 | 1,153 | 1,153 | 1,152 | 1,152 | -4 | -0.3% | 2,000 |
| 2015/08/07 | 1,156 | 1,156 | 1,155 | 1,156 | - | - | 1,600 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 1,155.5 | 1,155.5 | 1,155.5 | 1,155.5 | -14.5 | -1.2% | 200 |
| 2015/08/04 | 1,169.5 | 1,170 | 1,169.5 | 1,170 | ±0 | ±0% | 400 |
| 2015/08/03 | 1,170 | 1,170 | 1,170 | 1,170 | +6.5 | +0.6% | 600 |
| 2015/07/31 | 1,163 | 1,163.5 | 1,163 | 1,163.5 | -11.5 | -1% | 600 |
| 2015/07/30 | 1,200 | 1,200 | 1,175 | 1,175 | - | - | 600 |
| 2015/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/28 | 1,152 | 1,177 | 1,152 | 1,152 | -32.5 | -2.7% | 2,200 |
| 2015/07/27 | 1,194.5 | 1,215 | 1,184.5 | 1,184.5 | -32.5 | -2.7% | 2,000 |
| 2015/07/24 | 1,175.5 | 1,247 | 1,175.5 | 1,217 | -28 | -2.2% | 1,800 |
| 2015/07/23 | 1,221.5 | 1,245 | 1,221.5 | 1,245 | ±0 | ±0% | 3,200 |
| 2015/07/22 | 1,197.5 | 1,250 | 1,195 | 1,245 | +48 | +4% | 14,400 |
| 2015/07/21 | 1,154.5 | 1,197 | 1,154.5 | 1,197 | +17.5 | +1.5% | 800 |
| 2015/07/17 | 1,180.5 | 1,199.5 | 1,175 | 1,179.5 | -20.5 | -1.7% | 4,600 |
| 2015/07/16 | 1,199.5 | 1,200 | 1,190 | 1,200 | +18.5 | +1.6% | 6,000 |
| 2015/07/15 | 1,190 | 1,190 | 1,173 | 1,181.5 | -7.5 | -0.6% | 2,200 |
| 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 |
2451～
2500
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
