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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,020.5 | 1,050 | 1,020.5 | 1,050 | +32 | +3.1% | 3,400 |
| 2013/12/26 | 1,002.5 | 1,030 | 1,002.5 | 1,018 | +17.5 | +1.7% | 3,800 |
| 2013/12/25 | 1,020 | 1,020 | 1,000.5 | 1,000.5 | -19.5 | -1.9% | 9,600 |
| 2013/12/24 | 1,035 | 1,035 | 1,020 | 1,020 | -10 | -1% | 12,400 |
| 2013/12/20 | 1,030.5 | 1,033.5 | 1,030 | 1,030 | -3.5 | -0.3% | 6,200 |
| 2013/12/19 | 1,059.5 | 1,059.5 | 1,033 | 1,033.5 | -22 | -2.1% | 8,600 |
| 2013/12/18 | 1,060 | 1,064.5 | 1,040 | 1,055.5 | +13 | +1.2% | 4,600 |
| 2013/12/17 | 1,055 | 1,055 | 1,042.5 | 1,042.5 | -17.5 | -1.7% | 2,800 |
| 2013/12/16 | 1,099.5 | 1,099.5 | 1,060 | 1,060 | -34.5 | -3.2% | 12,600 |
| 2013/12/13 | 1,114.5 | 1,114.5 | 1,083 | 1,094.5 | -0.5 | ±0% | 4,000 |
| 2013/12/12 | 1,116.5 | 1,117 | 1,085 | 1,095 | -53.5 | -4.7% | 11,800 |
| 2013/12/11 | 1,250 | 1,250 | 1,147.5 | 1,148.5 | +3.5 | +0.3% | 72,800 |
| 2013/12/10 | 1,087.5 | 1,150 | 1,087.5 | 1,145 | +65 | +6% | 18,800 |
| 2013/12/09 | 1,050 | 1,083 | 1,050 | 1,080 | +44.5 | +4.3% | 5,200 |
| 2013/12/06 | 1,035 | 1,053 | 1,035 | 1,035.5 | -10.5 | -1% | 5,000 |
| 2013/12/05 | 1,044 | 1,046 | 1,034.5 | 1,046 | +9.5 | +0.9% | 3,600 |
| 2013/12/04 | 1,025 | 1,050 | 1,025 | 1,036.5 | +11.5 | +1.1% | 5,200 |
| 2013/12/03 | 1,045 | 1,050 | 1,025 | 1,025 | -19.5 | -1.9% | 11,800 |
| 2013/12/02 | 1,030.5 | 1,044.5 | 1,020 | 1,044.5 | +14.5 | +1.4% | 10,800 |
| 2013/11/29 | 1,028.5 | 1,030 | 1,028.5 | 1,030 | +0.5 | ±0% | 2,200 |
| 2013/11/28 | 1,026.5 | 1,029.5 | 1,026.5 | 1,029.5 | +2.5 | +0.2% | 1,800 |
| 2013/11/27 | 1,027.5 | 1,033.5 | 1,025.5 | 1,027 | -4.5 | -0.4% | 2,200 |
| 2013/11/26 | 1,041.5 | 1,045 | 1,031.5 | 1,031.5 | -5.5 | -0.5% | 2,200 |
| 2013/11/25 | 1,037.5 | 1,037.5 | 1,032.5 | 1,037 | -3 | -0.3% | 1,200 |
| 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 |
2851～
2900
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
