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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 979.5 | 979.5 | 957.5 | 957.5 | +7.5 | +0.8% | 1,000 |
| 2013/08/01 | 970 | 970 | 950 | 950 | -20 | -2.1% | 1,600 |
| 2013/07/31 | 984.5 | 984.5 | 970 | 970 | +5 | +0.5% | 800 |
| 2013/07/30 | 955.5 | 965 | 955.5 | 965 | +15 | +1.6% | 600 |
| 2013/07/29 | 1,010 | 1,010 | 950 | 950 | -65 | -6.4% | 5,000 |
| 2013/07/26 | 1,016 | 1,039 | 1,015 | 1,015 | -10 | -1% | 1,600 |
| 2013/07/25 | 1,055 | 1,055 | 1,025 | 1,025 | -28 | -2.7% | 3,000 |
| 2013/07/24 | 1,038 | 1,053 | 1,037.5 | 1,053 | -1 | -0.1% | 800 |
| 2013/07/23 | 1,054 | 1,054 | 1,054 | 1,054 | +13 | +1.2% | 200 |
| 2013/07/22 | 1,037 | 1,059 | 1,037 | 1,041 | -13 | -1.2% | 1,000 |
| 2013/07/19 | 1,088.5 | 1,088.5 | 1,052.5 | 1,054 | -37 | -3.4% | 3,800 |
| 2013/07/18 | 1,067.5 | 1,092 | 1,052.5 | 1,091 | -1.5 | -0.1% | 1,400 |
| 2013/07/17 | 1,094.5 | 1,094.5 | 1,092.5 | 1,092.5 | -3.5 | -0.3% | 400 |
| 2013/07/16 | 1,102 | 1,102 | 1,052.5 | 1,096 | +43.5 | +4.1% | 3,200 |
| 2013/07/12 | 1,050 | 1,064 | 1,050 | 1,052.5 | -19 | -1.8% | 2,200 |
| 2013/07/11 | 1,090 | 1,090 | 1,025 | 1,071.5 | -23.5 | -2.1% | 5,000 |
| 2013/07/10 | 1,025 | 1,095 | 1,025 | 1,095 | +70 | +6.8% | 1,400 |
| 2013/07/09 | 1,021.5 | 1,030 | 1,000 | 1,025 | +4.5 | +0.4% | 2,800 |
| 2013/07/08 | 1,092.5 | 1,109 | 1,020.5 | 1,020.5 | -72 | -6.6% | 3,600 |
| 2013/07/05 | 1,099.5 | 1,105 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 6,000 |
| 2013/07/04 | 1,023 | 1,100 | 1,023 | 1,095 | +85 | +8.4% | 9,000 |
| 2013/07/03 | 955.5 | 1,010 | 955.5 | 1,010 | +50 | +5.2% | 2,400 |
| 2013/07/02 | 925 | 960 | 925 | 960 | +40.5 | +4.4% | 2,000 |
| 2013/07/01 | 902.5 | 925 | 875 | 919.5 | +1.5 | +0.2% | 3,600 |
| 2013/06/28 | 912.5 | 958.5 | 912.5 | 918 | +5.5 | +0.6% | 2,400 |
| 2013/06/27 | 919 | 919 | 912.5 | 912.5 | -12.5 | -1.4% | 2,200 |
| 2013/06/26 | 930 | 935 | 925 | 925 | -0.5 | -0.1% | 3,200 |
| 2013/06/25 | 940 | 955 | 925.5 | 925.5 | -14.5 | -1.5% | 5,800 |
| 2013/06/24 | 935 | 940 | 935 | 940 | +20 | +2.2% | 1,600 |
| 2013/06/21 | 942.5 | 942.5 | 920 | 920 | -42.5 | -4.4% | 2,000 |
| 2013/06/20 | 944.5 | 964 | 944.5 | 962.5 | +18 | +1.9% | 3,200 |
| 2013/06/19 | 931 | 944.5 | 928 | 944.5 | +32 | +3.5% | 3,000 |
| 2013/06/18 | 906 | 922.5 | 905 | 912.5 | +12.5 | +1.4% | 4,800 |
| 2013/06/17 | 860 | 900 | 851.5 | 900 | +27.5 | +3.2% | 4,600 |
| 2013/06/14 | 905 | 905 | 850.5 | 872.5 | -12.5 | -1.4% | 6,600 |
| 2013/06/13 | 919.5 | 919.5 | 885 | 885 | -20 | -2.2% | 1,400 |
| 2013/06/12 | 877.5 | 917.5 | 877.5 | 905 | +27.5 | +3.1% | 1,400 |
| 2013/06/11 | 950 | 950.5 | 874 | 877.5 | -62.5 | -6.6% | 9,400 |
| 2013/06/10 | 890.5 | 940 | 890.5 | 940 | +40 | +4.4% | 2,800 |
| 2013/06/07 | 955.5 | 960 | 880 | 900 | -67.5 | -7% | 10,200 |
| 2013/06/06 | 1,025 | 1,025 | 967.5 | 967.5 | -62.5 | -6.1% | 3,000 |
| 2013/06/05 | 1,069.5 | 1,069.5 | 1,030 | 1,030 | -14.5 | -1.4% | 1,400 |
| 2013/06/04 | 1,010 | 1,050 | 1,000.5 | 1,044.5 | +37 | +3.7% | 11,800 |
| 2013/06/03 | 1,002 | 1,015 | 1,002 | 1,007.5 | +12.5 | +1.3% | 2,000 |
| 2013/05/31 | 1,000 | 1,025 | 995 | 995 | +4.5 | +0.5% | 2,600 |
| 2013/05/30 | 1,050.5 | 1,062 | 990 | 990.5 | -60 | -5.7% | 8,000 |
| 2013/05/29 | 1,040.5 | 1,087.5 | 1,040.5 | 1,050.5 | +25 | +2.4% | 6,200 |
| 2013/05/28 | 1,050 | 1,111 | 1,025 | 1,025.5 | -47.5 | -4.4% | 6,800 |
| 2013/05/27 | 1,075.5 | 1,115.5 | 1,073 | 1,073 | +15.5 | +1.5% | 9,600 |
| 2013/05/24 | 1,125 | 1,149.5 | 955 | 1,057.5 | -87 | -7.6% | 16,600 |
2951～
3000
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
