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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,032.5 | 1,040 | 1,028 | 1,040 | +2.5 | +0.2% | 1,400 |
| 2013/11/21 | 1,049 | 1,049 | 1,035 | 1,037.5 | -5 | -0.5% | 4,200 |
| 2013/11/20 | 1,075 | 1,075 | 1,029 | 1,042.5 | -15 | -1.4% | 8,400 |
| 2013/11/19 | 1,062 | 1,069.5 | 1,053.5 | 1,057.5 | +12 | +1.1% | 3,200 |
| 2013/11/18 | 1,040.5 | 1,062.5 | 1,040.5 | 1,045.5 | +5.5 | +0.5% | 2,000 |
| 2013/11/15 | 1,040 | 1,044 | 1,023 | 1,040 | +20 | +2% | 6,000 |
| 2013/11/14 | 1,043.5 | 1,043.5 | 1,006.5 | 1,020 | -15 | -1.4% | 10,600 |
| 2013/11/13 | 1,030 | 1,040 | 1,030 | 1,035 | +5 | +0.5% | 4,600 |
| 2013/11/12 | 1,024.5 | 1,045.5 | 1,024.5 | 1,030 | -18 | -1.7% | 15,600 |
| 2013/11/11 | 1,048 | 1,058 | 1,048 | 1,048 | -1.5 | -0.1% | 800 |
| 2013/11/08 | 1,040.5 | 1,050 | 1,040.5 | 1,049.5 | +8.5 | +0.8% | 13,400 |
| 2013/11/07 | 1,057 | 1,057.5 | 1,041 | 1,041 | -7 | -0.7% | 4,000 |
| 2013/11/06 | 1,050.5 | 1,064.5 | 1,046 | 1,048 | -27.5 | -2.6% | 6,800 |
| 2013/11/05 | 1,050 | 1,077.5 | 1,040 | 1,075.5 | +12.5 | +1.2% | 5,000 |
| 2013/11/01 | 1,100.5 | 1,100.5 | 1,000.5 | 1,063 | -43.5 | -3.9% | 4,000 |
| 2013/10/31 | 1,111 | 1,118 | 1,106 | 1,106.5 | -26.5 | -2.3% | 4,000 |
| 2013/10/30 | 1,127 | 1,133 | 1,125.5 | 1,133 | -16.5 | -1.4% | 2,200 |
| 2013/10/29 | 1,140 | 1,149.5 | 1,125.5 | 1,149.5 | -13 | -1.1% | 4,800 |
| 2013/10/28 | 1,138.5 | 1,164.5 | 1,125 | 1,162.5 | +24 | +2.1% | 23,400 |
| 2013/10/25 | 1,125.5 | 1,138.5 | 1,125.5 | 1,138.5 | -8 | -0.7% | 1,800 |
| 2013/10/24 | 1,148 | 1,148 | 1,144.5 | 1,146.5 | -1.5 | -0.1% | 1,400 |
| 2013/10/23 | 1,140 | 1,148 | 1,136.5 | 1,148 | +8 | +0.7% | 1,800 |
| 2013/10/22 | 1,145 | 1,148.5 | 1,125.5 | 1,140 | -5 | -0.4% | 3,000 |
| 2013/10/21 | 1,162.5 | 1,162.5 | 1,145 | 1,145 | -2 | -0.2% | 1,400 |
| 2013/10/18 | 1,151.5 | 1,159.5 | 1,142.5 | 1,147 | -4.5 | -0.4% | 7,000 |
| 2013/10/17 | 1,160 | 1,160 | 1,151 | 1,151.5 | -1 | -0.1% | 2,400 |
| 2013/10/16 | 1,166.5 | 1,166.5 | 1,142.5 | 1,152.5 | -1.5 | -0.1% | 4,800 |
| 2013/10/15 | 1,150 | 1,155 | 1,145 | 1,154 | +4 | +0.3% | 3,800 |
| 2013/10/11 | 1,142.5 | 1,154.5 | 1,142.5 | 1,150 | +7.5 | +0.7% | 5,400 |
| 2013/10/10 | 1,132 | 1,144 | 1,122 | 1,142.5 | +10.5 | +0.9% | 2,600 |
| 2013/10/09 | 1,135 | 1,135 | 1,115.5 | 1,132 | +17 | +1.5% | 2,400 |
| 2013/10/08 | 1,117.5 | 1,117.5 | 1,115 | 1,115 | -12.5 | -1.1% | 1,200 |
| 2013/10/07 | 1,135 | 1,164 | 1,119 | 1,127.5 | +12.5 | +1.1% | 3,000 |
| 2013/10/04 | 1,125 | 1,125 | 1,103 | 1,115 | -29 | -2.5% | 7,600 |
| 2013/10/03 | 1,133.5 | 1,144 | 1,090.5 | 1,144 | -2.5 | -0.2% | 8,000 |
| 2013/10/02 | 1,194.5 | 1,194.5 | 1,145.5 | 1,146.5 | -50.5 | -4.2% | 4,200 |
| 2013/10/01 | 1,170 | 1,200 | 1,150 | 1,197 | +46.5 | +4% | 8,600 |
| 2013/09/30 | 1,149.5 | 1,177.5 | 1,149.5 | 1,150.5 | +1 | +0.1% | 6,000 |
| 2013/09/27 | 1,125 | 1,149.5 | 1,125 | 1,149.5 | +24.5 | +2.2% | 4,800 |
| 2013/09/26 | 1,100 | 1,125 | 1,097.5 | 1,125 | +45 | +4.2% | 8,400 |
| 2013/09/25 | 1,087.5 | 1,110 | 1,080 | 1,080 | -28.5 | -2.6% | 10,000 |
| 2013/09/24 | 1,114.5 | 1,114.5 | 1,099.5 | 1,108.5 | -6.5 | -0.6% | 3,800 |
| 2013/09/20 | 1,120 | 1,120 | 1,105 | 1,115 | +15 | +1.4% | 3,400 |
| 2013/09/19 | 1,123 | 1,123 | 1,091.5 | 1,100 | -8 | -0.7% | 6,800 |
| 2013/09/18 | 1,114 | 1,114 | 1,090.5 | 1,108 | +8 | +0.7% | 5,400 |
| 2013/09/17 | 1,175 | 1,194.5 | 1,075 | 1,100 | -75 | -6.4% | 17,600 |
| 2013/09/13 | 1,200 | 1,200 | 1,152.5 | 1,175 | -25 | -2.1% | 8,600 |
| 2013/09/12 | 1,250 | 1,261.5 | 1,155 | 1,200 | -12.5 | -1% | 25,600 |
| 2013/09/11 | 1,249.5 | 1,250 | 1,175 | 1,212.5 | +88.5 | +7.9% | 40,400 |
| 2013/09/10 | 975 | 1,150 | 975 | 1,124 | +151.5 | +15.6% | 35,600 |
2801～
2850
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 | 38,600円 | +5.7% | - | 4.40% | 20.85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 | 109,800円 | +3.9% | +3.4% | 2.91% | 12.54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 | 270,500円 | +31.9% | +19.2% | 0.00% | 6.60倍 | 3.00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 | 52,000円 | - | - | 0.00% | - | 2.89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
