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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,133 | 1,139 | 1,105 | 1,139 | +6 | +0.5% | 5,800 |
| 2014/12/01 | 1,150 | 1,150 | 1,133 | 1,133 | -17 | -1.5% | 1,400 |
| 2014/11/28 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
| 2014/11/27 | 1,180 | 1,180.5 | 1,150 | 1,150 | - | - | 2,600 |
| 2014/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/25 | 1,225 | 1,225 | 1,200.5 | 1,200.5 | -18.5 | -1.5% | 2,000 |
| 2014/11/21 | 1,197.5 | 1,219.5 | 1,197.5 | 1,219 | +22.5 | +1.9% | 5,400 |
| 2014/11/20 | 1,187.5 | 1,196.5 | 1,187.5 | 1,196.5 | +9 | +0.8% | 2,600 |
| 2014/11/19 | 1,157.5 | 1,187.5 | 1,157.5 | 1,187.5 | +29.5 | +2.5% | 2,000 |
| 2014/11/18 | 1,150 | 1,158 | 1,150 | 1,158 | -2.5 | -0.2% | 2,200 |
| 2014/11/17 | 1,163.5 | 1,163.5 | 1,160.5 | 1,160.5 | -3 | -0.3% | 6,000 |
| 2014/11/14 | 1,170 | 1,234 | 1,156.5 | 1,163.5 | +2.5 | +0.2% | 17,600 |
| 2014/11/13 | 1,142.5 | 1,172.5 | 1,142.5 | 1,161 | +5 | +0.4% | 7,000 |
| 2014/11/12 | 1,157 | 1,157 | 1,156 | 1,156 | -1 | -0.1% | 3,200 |
| 2014/11/11 | 1,157.5 | 1,157.5 | 1,157 | 1,157 | -0.5 | ±0% | 2,600 |
| 2014/11/10 | 1,157.5 | 1,160 | 1,157.5 | 1,157.5 | ±0 | ±0% | 5,800 |
| 2014/11/07 | 1,162.5 | 1,162.5 | 1,157.5 | 1,157.5 | -10 | -0.9% | 7,200 |
| 2014/11/06 | 1,153 | 1,173.5 | 1,153 | 1,167.5 | +26.5 | +2.3% | 9,200 |
| 2014/11/05 | 1,123.5 | 1,144 | 1,122 | 1,141 | +28 | +2.5% | 5,800 |
| 2014/11/04 | 1,115 | 1,115.5 | 1,112.5 | 1,113 | +2 | +0.2% | 7,000 |
| 2014/10/31 | 1,113 | 1,120 | 1,105.5 | 1,111 | +1 | +0.1% | 10,400 |
| 2014/10/30 | 1,125 | 1,149.5 | 1,102 | 1,110 | -101 | -8.3% | 16,800 |
| 2014/10/29 | 1,232.5 | 1,232.5 | 1,200.5 | 1,211 | -54 | -4.3% | 8,200 |
| 2014/10/28 | 1,300 | 1,300 | 1,247.5 | 1,265 | -45 | -3.4% | 10,400 |
| 2014/10/27 | 1,263 | 1,320 | 1,257.5 | 1,310 | +60 | +4.8% | 26,200 |
| 2014/10/24 | 1,254 | 1,254 | 1,250 | 1,250 | +0.5 | ±0% | 3,600 |
| 2014/10/23 | 1,242 | 1,257.5 | 1,242 | 1,249.5 | -5.5 | -0.4% | 1,600 |
| 2014/10/22 | 1,249.5 | 1,255 | 1,249 | 1,255 | +6 | +0.5% | 3,600 |
| 2014/10/21 | 1,246.5 | 1,249 | 1,245 | 1,249 | +2.5 | +0.2% | 4,800 |
| 2014/10/20 | 1,245.5 | 1,247.5 | 1,240 | 1,246.5 | +22 | +1.8% | 4,200 |
| 2014/10/17 | 1,225 | 1,235 | 1,222.5 | 1,224.5 | +5.5 | +0.5% | 9,000 |
| 2014/10/16 | 1,227.5 | 1,227.5 | 1,217.5 | 1,219 | -6.5 | -0.5% | 4,600 |
| 2014/10/15 | 1,225 | 1,229.5 | 1,225 | 1,225.5 | +11 | +0.9% | 800 |
| 2014/10/14 | 1,195 | 1,214.5 | 1,193.5 | 1,214.5 | -5.5 | -0.5% | 11,200 |
| 2014/10/10 | 1,245 | 1,245 | 1,220 | 1,220 | -29.5 | -2.4% | 13,200 |
| 2014/10/09 | 1,250 | 1,250 | 1,240 | 1,249.5 | -0.5 | ±0% | 6,800 |
| 2014/10/08 | 1,235 | 1,250 | 1,234.5 | 1,250 | ±0 | ±0% | 5,000 |
| 2014/10/07 | 1,257.5 | 1,258.5 | 1,250 | 1,250 | ±0 | ±0% | 2,600 |
| 2014/10/06 | 1,264.5 | 1,264.5 | 1,250 | 1,250 | -9.5 | -0.8% | 8,800 |
| 2014/10/03 | 1,225.5 | 1,262.5 | 1,225.5 | 1,259.5 | +33 | +2.7% | 5,800 |
| 2014/10/02 | 1,226.5 | 1,237 | 1,226.5 | 1,226.5 | -23 | -1.8% | 3,200 |
| 2014/10/01 | 1,264.5 | 1,265 | 1,230 | 1,249.5 | -15 | -1.2% | 5,400 |
| 2014/09/30 | 1,260 | 1,264.5 | 1,257.5 | 1,264.5 | +9 | +0.7% | 10,600 |
| 2014/09/29 | 1,245 | 1,256 | 1,245 | 1,255.5 | +13.5 | +1.1% | 15,400 |
| 2014/09/26 | 1,220 | 1,242 | 1,219 | 1,242 | +22 | +1.8% | 8,000 |
| 2014/09/25 | 1,218.5 | 1,221 | 1,218.5 | 1,220 | +3 | +0.2% | 6,000 |
| 2014/09/24 | 1,214 | 1,220 | 1,210 | 1,217 | +16 | +1.3% | 5,800 |
| 2014/09/22 | 1,200.5 | 1,229 | 1,195 | 1,201 | -19.5 | -1.6% | 13,200 |
| 2014/09/19 | 1,209 | 1,220.5 | 1,201 | 1,220.5 | +20.5 | +1.7% | 10,800 |
| 2014/09/18 | 1,192.5 | 1,202.5 | 1,187 | 1,200 | +20 | +1.7% | 16,400 |
2551～
2600
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 | 38,700円 | +5.7% | - | 4.39% | 20.90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 | 109,500円 | +3.9% | +3.4% | 2.92% | 12.51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 | 270,000円 | +31.9% | +19.2% | 0.00% | 6.59倍 | 2.99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 | 51,700円 | - | - | 0.00% | - | 2.87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
