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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 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 |
| 2015/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/28 | 1,040.5 | 1,040.5 | 1,034 | 1,034 | -16.5 | -1.6% | 1,200 |
| 2015/04/27 | 1,050.5 | 1,050.5 | 1,050.5 | 1,050.5 | - | - | 200 |
| 2015/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/23 | 1,099.5 | 1,099.5 | 1,049.5 | 1,049.5 | -15 | -1.4% | 2,400 |
| 2015/04/22 | 1,065 | 1,065 | 1,064.5 | 1,064.5 | +24.5 | +2.4% | 1,200 |
| 2015/04/21 | 1,040 | 1,050 | 1,040 | 1,040 | -20 | -1.9% | 1,000 |
| 2015/04/20 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 2,000 |
| 2015/04/17 | 1,056 | 1,060 | 1,056 | 1,060 | +2.5 | +0.2% | 2,000 |
| 2015/04/16 | 1,064.5 | 1,064.5 | 1,057.5 | 1,057.5 | -2 | -0.2% | 2,400 |
| 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 |
2501～
2550
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
