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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 2014/06/24 | 1,162.5 | 1,172.5 | 1,160 | 1,162.5 | +4.5 | +0.4% | 2,600 |
| 2014/06/23 | 1,177 | 1,177.5 | 1,158 | 1,158 | -6.5 | -0.6% | 3,000 |
| 2014/06/20 | 1,171 | 1,171 | 1,151.5 | 1,164.5 | -11 | -0.9% | 5,200 |
| 2014/06/19 | 1,183 | 1,184.5 | 1,170.5 | 1,175.5 | -6 | -0.5% | 2,600 |
| 2014/06/18 | 1,140 | 1,183 | 1,140 | 1,181.5 | +22.5 | +1.9% | 6,400 |
| 2014/06/17 | 1,170 | 1,200 | 1,159 | 1,159 | -8 | -0.7% | 6,000 |
| 2014/06/16 | 1,170 | 1,177.5 | 1,150 | 1,167 | +50 | +4.5% | 9,200 |
| 2014/06/13 | 1,105 | 1,166.5 | 1,100 | 1,117 | +12 | +1.1% | 13,800 |
| 2014/06/12 | 1,108 | 1,108 | 1,082.5 | 1,105 | -3.5 | -0.3% | 2,000 |
| 2014/06/11 | 1,092.5 | 1,108.5 | 1,092.5 | 1,108.5 | +7 | +0.6% | 3,000 |
| 2014/06/10 | 1,110 | 1,110 | 1,101 | 1,101.5 | -18 | -1.6% | 1,600 |
| 2014/06/09 | 1,123.5 | 1,123.5 | 1,105 | 1,119.5 | -2 | -0.2% | 4,000 |
| 2014/06/06 | 1,124 | 1,124 | 1,105 | 1,121.5 | -3.5 | -0.3% | 800 |
| 2014/06/05 | 1,127 | 1,129.5 | 1,108 | 1,125 | +18 | +1.6% | 6,400 |
| 2014/06/04 | 1,109 | 1,120 | 1,107 | 1,107 | +3 | +0.3% | 2,200 |
| 2014/06/03 | 1,081.5 | 1,108 | 1,076.5 | 1,104 | -2.5 | -0.2% | 6,000 |
| 2014/06/02 | 1,077.5 | 1,107 | 1,077.5 | 1,106.5 | +6.5 | +0.6% | 3,200 |
2701～
2750
件表示中 / 5354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 | 41,300円 | +5.7% | - | 4.12% | 22.31倍 | 1.38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 |
| ディスラプタ | 29,700円 | +18.4% | +41.3% | 1.68% | 17.77倍 | 2.77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 |
| 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 |
| ココルポート | 164,000円 | +14.6% | +3.3% | 3.72% | 10.54倍 | 2.06倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| ユーピーアール | 79,100円 | +0.9% | -20.3% | 3.16% | 15.94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 |
市場注目の銘柄
チャート関連のコラム
