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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,050 | 1,059.5 | 1,050 | 1,059.5 | +14.5 | +1.4% | 600 |
| 2015/04/14 | 1,042.5 | 1,045 | 1,042.5 | 1,045 | +2.5 | +0.2% | 800 |
| 2015/04/13 | 1,050 | 1,050 | 1,042 | 1,042.5 | -7.5 | -0.7% | 1,400 |
| 2015/04/10 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | +7.5 | +0.7% | 400 |
| 2015/04/09 | 1,050 | 1,050 | 1,042.5 | 1,042.5 | +4 | +0.4% | 600 |
| 2015/04/08 | 1,052.5 | 1,052.5 | 1,038.5 | 1,038.5 | -11.5 | -1.1% | 600 |
| 2015/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2015/04/06 | 1,046 | 1,050 | 1,036 | 1,050 | +3.5 | +0.3% | 1,600 |
| 2015/04/03 | 1,046.5 | 1,046.5 | 1,046.5 | 1,046.5 | +12.5 | +1.2% | 400 |
| 2015/04/02 | 1,033 | 1,034 | 1,033 | 1,034 | - | - | 800 |
| 2015/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/31 | 1,033 | 1,033 | 1,033 | 1,033 | +0.5 | ±0% | 1,600 |
| 2015/03/30 | 1,032.5 | 1,037.5 | 1,032.5 | 1,032.5 | ±0 | ±0% | 2,600 |
| 2015/03/27 | 1,040.5 | 1,042.5 | 1,032.5 | 1,032.5 | -8 | -0.8% | 1,600 |
| 2015/03/26 | 1,028 | 1,055.5 | 1,028 | 1,040.5 | -22.5 | -2.1% | 2,800 |
| 2015/03/25 | 1,060 | 1,063.5 | 1,060 | 1,063 | +3 | +0.3% | 800 |
| 2015/03/24 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 800 |
| 2015/03/23 | 1,060 | 1,060 | 1,060 | 1,060 | +9.5 | +0.9% | 400 |
| 2015/03/20 | 1,050 | 1,064.5 | 1,050 | 1,050.5 | -9 | -0.8% | 3,800 |
| 2015/03/19 | 1,057.5 | 1,060 | 1,055.5 | 1,059.5 | +2 | +0.2% | 1,200 |
| 2015/03/18 | 1,050 | 1,057.5 | 1,050 | 1,057.5 | +16.5 | +1.6% | 1,000 |
| 2015/03/17 | 1,050 | 1,050 | 1,038.5 | 1,041 | -16 | -1.5% | 1,800 |
| 2015/03/16 | 1,068.5 | 1,068.5 | 1,045 | 1,057 | +10.5 | +1% | 5,800 |
| 2015/03/13 | 1,007.5 | 1,046.5 | 1,007.5 | 1,046.5 | -36 | -3.3% | 19,600 |
| 2015/03/12 | 1,090 | 1,090 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 600 |
| 2015/03/11 | 1,090 | 1,090 | 1,090 | 1,090 | +16 | +1.5% | 200 |
| 2015/03/10 | 1,085.5 | 1,093 | 1,068 | 1,074 | -11.5 | -1.1% | 1,400 |
| 2015/03/09 | 1,117.5 | 1,117.5 | 1,062 | 1,085.5 | -39.5 | -3.5% | 8,200 |
| 2015/03/06 | 1,120 | 1,149 | 1,120 | 1,125 | +10 | +0.9% | 9,600 |
| 2015/03/05 | 1,110.5 | 1,115 | 1,107.5 | 1,115 | +4.5 | +0.4% | 2,800 |
| 2015/03/04 | 1,111 | 1,115 | 1,110.5 | 1,110.5 | +0.5 | ±0% | 3,000 |
| 2015/03/03 | 1,114.5 | 1,114.5 | 1,110 | 1,110 | -4.5 | -0.4% | 1,400 |
| 2015/03/02 | 1,108 | 1,135 | 1,108 | 1,114.5 | -9.5 | -0.8% | 4,800 |
| 2015/02/27 | 1,124 | 1,124 | 1,124 | 1,124 | +13 | +1.2% | 200 |
| 2015/02/26 | 1,115.5 | 1,115.5 | 1,111 | 1,111 | -24 | -2.1% | 400 |
| 2015/02/25 | 1,134 | 1,135 | 1,134 | 1,135 | - | - | 800 |
| 2015/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/23 | 1,135 | 1,144.5 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 2015/02/20 | 1,145 | 1,145 | 1,113 | 1,130 | +10 | +0.9% | 9,000 |
| 2015/02/19 | 1,119 | 1,120 | 1,118 | 1,120 | +3.5 | +0.3% | 1,400 |
| 2015/02/18 | 1,120 | 1,120 | 1,116.5 | 1,116.5 | +3.5 | +0.3% | 400 |
| 2015/02/17 | 1,117.5 | 1,117.5 | 1,104 | 1,113 | -4 | -0.4% | 3,200 |
| 2015/02/16 | 1,115 | 1,117.5 | 1,115 | 1,117 | +7 | +0.6% | 3,400 |
| 2015/02/13 | 1,110 | 1,110 | 1,110 | 1,110 | +0.5 | ±0% | 800 |
| 2015/02/12 | 1,108.5 | 1,109.5 | 1,108.5 | 1,109.5 | +1 | +0.1% | 2,200 |
| 2015/02/10 | 1,110 | 1,110 | 1,104 | 1,108.5 | +4.5 | +0.4% | 2,000 |
| 2015/02/09 | 1,105 | 1,110 | 1,104 | 1,104 | -2 | -0.2% | 2,400 |
| 2015/02/06 | 1,104 | 1,106 | 1,104 | 1,106 | -9 | -0.8% | 1,400 |
| 2015/02/05 | 1,115 | 1,115 | 1,115 | 1,115 | -10 | -0.9% | 600 |
| 2015/02/04 | 1,145 | 1,145 | 1,125 | 1,125 | -6.5 | -0.6% | 3,000 |
2501～
2550
件表示中 / 5320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 | 41,800円 | +5.7% | - | 4.07% | 22.58倍 | 1.39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 |
| ピアズ | 63,500円 | +9.5% | +19.5% | 2.36% | 16.68倍 | 2.14倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
| 翻訳センター | 187,000円 | +1.7% | +1.7% | 4.01% | 9.94倍 | 0.93倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| セレスポ | 108,000円 | +2.4% | -13.6% | 2.78% | 12.56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 |
| サン・ライフＨＤ | 90,400円 | +3.9% | +2.8% | 3.65% | 6.44倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム
