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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 1,223.5 | 1,230 | 1,175 | 1,175 | -25.5 | -2.1% | 6,600 |
| 2015/01/07 | 1,200.5 | 1,200.5 | 1,200.5 | 1,200.5 | -9 | -0.7% | 400 |
| 2015/01/06 | 1,177.5 | 1,209.5 | 1,177.5 | 1,209.5 | +32 | +2.7% | 1,000 |
| 2015/01/05 | 1,177.5 | 1,177.5 | 1,177.5 | 1,177.5 | -7 | -0.6% | 200 |
| 2014/12/30 | 1,161 | 1,186 | 1,161 | 1,184.5 | +23.5 | +2% | 2,600 |
| 2014/12/29 | 1,160 | 1,161 | 1,160 | 1,161 | -6 | -0.5% | 1,000 |
| 2014/12/26 | 1,166.5 | 1,167.5 | 1,166.5 | 1,167 | +1 | +0.1% | 2,200 |
| 2014/12/25 | 1,175 | 1,175.5 | 1,166 | 1,166 | -38.5 | -3.2% | 4,800 |
| 2014/12/24 | 1,164 | 1,204.5 | 1,163.5 | 1,204.5 | +40.5 | +3.5% | 6,200 |
| 2014/12/22 | 1,165 | 1,165 | 1,164 | 1,164 | -5 | -0.4% | 2,200 |
| 2014/12/19 | 1,170 | 1,170 | 1,167 | 1,169 | +15 | +1.3% | 4,200 |
| 2014/12/18 | 1,151 | 1,154 | 1,151 | 1,154 | +3.5 | +0.3% | 1,000 |
| 2014/12/17 | 1,152.5 | 1,154.5 | 1,150.5 | 1,150.5 | -2 | -0.2% | 2,400 |
| 2014/12/16 | 1,172.5 | 1,173 | 1,152.5 | 1,152.5 | -38.5 | -3.2% | 4,800 |
| 2014/12/15 | 1,198 | 1,199 | 1,184.5 | 1,191 | -4 | -0.3% | 6,200 |
| 2014/12/12 | 1,169 | 1,195 | 1,168 | 1,195 | +30.5 | +2.6% | 12,800 |
| 2014/12/11 | 1,175.5 | 1,175.5 | 1,150 | 1,164.5 | +39 | +3.5% | 6,200 |
| 2014/12/10 | 1,129 | 1,129 | 1,125.5 | 1,125.5 | -3 | -0.3% | 1,400 |
| 2014/12/09 | 1,149 | 1,149.5 | 1,128.5 | 1,128.5 | -21 | -1.8% | 2,400 |
| 2014/12/08 | 1,136 | 1,149.5 | 1,136 | 1,149.5 | -36.5 | -3.1% | 600 |
| 2014/12/05 | 1,137.5 | 1,186 | 1,110 | 1,186 | +47.5 | +4.2% | 4,200 |
| 2014/12/04 | 1,114 | 1,139 | 1,114 | 1,138.5 | - | - | 600 |
| 2014/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2601～
2650
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 | 30,000円 | +18.4% | +41.3% | 1.67% | 17.96倍 | 2.79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
