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 |
---|---|---|---|---|---|---|---|
2014/09/03 | 1,154.5 | 1,154.5 | 1,143 | 1,147.5 | -7 | -0.6% | 10,400 |
2014/09/02 | 1,155 | 1,158.5 | 1,145.5 | 1,154.5 | -10.5 | -0.9% | 1,800 |
2014/09/01 | 1,165 | 1,165 | 1,165 | 1,165 | +20 | +1.7% | 200 |
2014/08/29 | 1,145 | 1,145 | 1,145 | 1,145 | -1 | -0.1% | 200 |
2014/08/28 | 1,149.5 | 1,149.5 | 1,141 | 1,146 | +4.5 | +0.4% | 2,800 |
2014/08/27 | 1,142.5 | 1,142.5 | 1,140 | 1,141.5 | +1.5 | +0.1% | 1,200 |
2014/08/26 | 1,155 | 1,155 | 1,140 | 1,140 | -15 | -1.3% | 1,600 |
2014/08/25 | 1,140.5 | 1,163 | 1,140.5 | 1,155 | +19.5 | +1.7% | 1,000 |
2014/08/22 | 1,170 | 1,170 | 1,135.5 | 1,135.5 | -14.5 | -1.3% | 8,800 |
2014/08/21 | 1,154 | 1,154 | 1,149.5 | 1,150 | -4 | -0.3% | 1,400 |
2014/08/20 | 1,153 | 1,157.5 | 1,153 | 1,154 | +4 | +0.3% | 6,600 |
2014/08/19 | 1,153.5 | 1,154 | 1,148.5 | 1,150 | +2.5 | +0.2% | 8,400 |
2014/08/18 | 1,146 | 1,147.5 | 1,146 | 1,147.5 | -5.5 | -0.5% | 2,400 |
2014/08/15 | 1,153 | 1,153 | 1,145 | 1,153 | -1 | -0.1% | 2,400 |
2014/08/14 | 1,145.5 | 1,154 | 1,145.5 | 1,154 | +7.5 | +0.7% | 2,600 |
2014/08/13 | 1,151.5 | 1,151.5 | 1,146.5 | 1,146.5 | -3.5 | -0.3% | 2,400 |
2014/08/12 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
2014/08/11 | 1,156 | 1,156 | 1,150 | 1,150 | +14.5 | +1.3% | 2,000 |
2014/08/08 | 1,141 | 1,141 | 1,135 | 1,135.5 | -18.5 | -1.6% | 1,800 |
2014/08/07 | 1,150 | 1,154 | 1,150 | 1,154 | +16 | +1.4% | 600 |
2014/08/06 | 1,150 | 1,165 | 1,138 | 1,138 | -0.5 | ±0% | 1,000 |
2014/08/05 | 1,150 | 1,150 | 1,138.5 | 1,138.5 | -11.5 | -1% | 2,800 |
2014/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
2014/08/01 | 1,137 | 1,150 | 1,137 | 1,150 | -12 | -1% | 1,000 |
2014/07/31 | 1,160 | 1,162 | 1,137 | 1,162 | +2 | +0.2% | 2,000 |
2014/07/30 | 1,136.5 | 1,161 | 1,136.5 | 1,160 | +10 | +0.9% | 1,400 |
2014/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 400 |
2014/07/28 | 1,127.5 | 1,150 | 1,127.5 | 1,150 | +10 | +0.9% | 2,800 |
2014/07/25 | 1,139.5 | 1,158.5 | 1,137.5 | 1,140 | -19.5 | -1.7% | 1,800 |
2014/07/24 | 1,159.5 | 1,159.5 | 1,135.5 | 1,159.5 | ±0 | ±0% | 3,200 |
2014/07/23 | 1,156 | 1,159.5 | 1,129.5 | 1,159.5 | -15.5 | -1.3% | 2,400 |
2014/07/22 | 1,131 | 1,175 | 1,131 | 1,175 | +40 | +3.5% | 3,200 |
2014/07/18 | 1,133 | 1,135 | 1,133 | 1,135 | +6 | +0.5% | 3,400 |
2014/07/17 | 1,135 | 1,135 | 1,129 | 1,129 | -6 | -0.5% | 1,400 |
2014/07/16 | 1,135 | 1,135.5 | 1,133 | 1,135 | +9 | +0.8% | 2,200 |
2014/07/15 | 1,125 | 1,137.5 | 1,120 | 1,126 | +6 | +0.5% | 3,000 |
2014/07/14 | 1,127.5 | 1,127.5 | 1,114 | 1,120 | +3 | +0.3% | 1,600 |
2014/07/11 | 1,125 | 1,125.5 | 1,117 | 1,117 | -8 | -0.7% | 3,000 |
2014/07/10 | 1,125 | 1,125 | 1,125 | 1,125 | +1 | +0.1% | 1,200 |
2014/07/09 | 1,123.5 | 1,132.5 | 1,123.5 | 1,124 | -16 | -1.4% | 1,000 |
2014/07/08 | 1,132 | 1,150 | 1,127.5 | 1,140 | +13 | +1.2% | 5,200 |
2014/07/07 | 1,120 | 1,127 | 1,120 | 1,127 | +0.5 | ±0% | 2,200 |
2014/07/04 | 1,130.5 | 1,130.5 | 1,126 | 1,126.5 | +6 | +0.5% | 1,400 |
2014/07/03 | 1,126.5 | 1,126.5 | 1,120.5 | 1,120.5 | -16.5 | -1.5% | 2,600 |
2014/07/02 | 1,150 | 1,150 | 1,135 | 1,137 | -4 | -0.4% | 4,000 |
2014/07/01 | 1,145 | 1,145 | 1,131 | 1,141 | -4 | -0.3% | 1,200 |
2014/06/30 | 1,144.5 | 1,145 | 1,126.5 | 1,145 | ±0 | ±0% | 1,600 |
2014/06/27 | 1,130 | 1,148 | 1,115.5 | 1,145 | -26.5 | -2.3% | 7,000 |
2014/06/26 | 1,172.5 | 1,172.5 | 1,171.5 | 1,171.5 | -2.5 | -0.2% | 600 |
2014/06/25 | 1,162.5 | 1,174 | 1,120.5 | 1,174 | +11.5 | +1% | 4,800 |
2651~
2700
件表示中 / 5321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 | 41,600円 | +5.7% | - | 4.09% | 22.48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 | 62,800円 | +9.5% | +19.5% | 2.39% | 16.50倍 | 2.12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 |
セレスポ | 108,600円 | +2.4% | -13.6% | 2.76% | 12.63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 | 90,200円 | +3.9% | +2.8% | 3.66% | 6.42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 |
ユーピーアール | 79,900円 | +0.9% | -20.3% | 3.13% | 16.10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 |
市場注目の銘柄
チャート関連のコラム