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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 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 |
| 2015/02/03 | 1,130 | 1,131.5 | 1,130 | 1,131.5 | +2.5 | +0.2% | 600 |
| 2015/02/02 | 1,129 | 1,129 | 1,129 | 1,129 | -11.5 | -1% | 200 |
| 2015/01/30 | 1,140.5 | 1,141 | 1,140.5 | 1,140.5 | -2 | -0.2% | 800 |
| 2015/01/29 | 1,150 | 1,150 | 1,142.5 | 1,142.5 | -7 | -0.6% | 1,000 |
| 2015/01/28 | 1,150 | 1,150 | 1,149.5 | 1,149.5 | ±0 | ±0% | 1,200 |
| 2015/01/27 | 1,150 | 1,150 | 1,149.5 | 1,149.5 | -15 | -1.3% | 800 |
| 2015/01/26 | 1,164.5 | 1,164.5 | 1,164.5 | 1,164.5 | ±0 | ±0% | 200 |
| 2015/01/23 | 1,165 | 1,165 | 1,135 | 1,164.5 | +24 | +2.1% | 1,000 |
| 2015/01/22 | 1,140.5 | 1,140.5 | 1,140.5 | 1,140.5 | -14.5 | -1.3% | 400 |
| 2015/01/21 | 1,155 | 1,155 | 1,155 | 1,155 | +4.5 | +0.4% | 1,200 |
| 2015/01/20 | 1,150.5 | 1,150.5 | 1,150.5 | 1,150.5 | ±0 | ±0% | 1,800 |
| 2015/01/19 | 1,150 | 1,155 | 1,150 | 1,150.5 | ±0 | ±0% | 1,200 |
| 2015/01/16 | 1,164.5 | 1,180.5 | 1,150.5 | 1,150.5 | -14 | -1.2% | 1,800 |
| 2015/01/15 | 1,162.5 | 1,164.5 | 1,162.5 | 1,164.5 | -1 | -0.1% | 1,400 |
| 2015/01/14 | 1,168.5 | 1,192 | 1,165.5 | 1,165.5 | -1.5 | -0.1% | 5,400 |
| 2015/01/13 | 1,212.5 | 1,212.5 | 1,167 | 1,167 | -49.5 | -4.1% | 4,000 |
| 2015/01/09 | 1,225 | 1,225 | 1,216.5 | 1,216.5 | +41.5 | +3.5% | 4,600 |
2551～
2600
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 | 41,200円 | +5.7% | - | 4.13% | 22.25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 | 79,100円 | +0.9% | -20.3% | 3.16% | 15.95倍 | 0.68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 | 107,800円 | +2.4% | -13.6% | 2.78% | 12.57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 | 30,100円 | +18.4% | +41.3% | 1.66% | 18.02倍 | 2.80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 | 290,000円 | - | - | 0.00% | 26.28倍 | 7.77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
