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 |
|---|---|---|---|---|---|---|---|
| 2010/04/15 | 470.5 | 470.5 | 470 | 470 | ±0 | ±0% | 1,000 |
| 2010/04/14 | 470.5 | 470.5 | 470 | 470 | -3.5 | -0.7% | 1,400 |
| 2010/04/13 | 473 | 473.5 | 470 | 473.5 | -1.5 | -0.3% | 1,600 |
| 2010/04/12 | 477.5 | 477.5 | 474 | 475 | -5 | -1% | 2,800 |
| 2010/04/09 | 482.5 | 490 | 475 | 480 | -5 | -1% | 5,400 |
| 2010/04/08 | 485 | 485 | 485 | 485 | +10 | +2.1% | 200 |
| 2010/04/07 | 475 | 475 | 474.5 | 475 | -2 | -0.4% | 600 |
| 2010/04/06 | 490 | 492 | 477 | 477 | -13 | -2.7% | 5,200 |
| 2010/04/05 | 490 | 490 | 465 | 490 | +15 | +3.2% | 6,800 |
| 2010/04/02 | 447.5 | 475 | 445.5 | 475 | +20 | +4.4% | 11,400 |
| 2010/04/01 | 447.5 | 455 | 445.5 | 455 | +5 | +1.1% | 1,200 |
| 2010/03/31 | 450 | 455.5 | 446 | 450 | ±0 | ±0% | 1,800 |
| 2010/03/30 | 456.5 | 460 | 450 | 450 | -6.5 | -1.4% | 3,400 |
| 2010/03/29 | 445.5 | 456.5 | 445 | 456.5 | - | - | 3,600 |
| 2010/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/25 | 448.5 | 455 | 444 | 455 | -3.5 | -0.8% | 1,400 |
| 2010/03/24 | 458.5 | 458.5 | 458.5 | 458.5 | +7.5 | +1.7% | 400 |
| 2010/03/23 | 455 | 461 | 445 | 451 | -4 | -0.9% | 1,600 |
| 2010/03/19 | 445 | 455 | 445 | 455 | +14.5 | +3.3% | 12,800 |
| 2010/03/18 | 442 | 442 | 440.5 | 440.5 | +0.5 | +0.1% | 600 |
| 2010/03/17 | 435.5 | 440 | 435.5 | 440 | +0.5 | +0.1% | 1,400 |
| 2010/03/16 | 439.5 | 439.5 | 431 | 439.5 | +0.5 | +0.1% | 3,000 |
| 2010/03/15 | 439.5 | 439.5 | 437.5 | 439 | -0.5 | -0.1% | 1,000 |
| 2010/03/12 | 438.5 | 439.5 | 436 | 439.5 | ±0 | ±0% | 600 |
| 2010/03/11 | 438 | 439.5 | 431 | 439.5 | +2 | +0.5% | 8,000 |
| 2010/03/10 | 430.5 | 437.5 | 427.5 | 437.5 | -2 | -0.5% | 2,000 |
| 2010/03/09 | 430 | 439.5 | 430 | 439.5 | +3 | +0.7% | 2,600 |
| 2010/03/08 | 436 | 437 | 432.5 | 436.5 | +8 | +1.9% | 1,800 |
| 2010/03/05 | 432.5 | 432.5 | 428.5 | 428.5 | -12.5 | -2.8% | 3,400 |
| 2010/03/04 | 439 | 441.5 | 439 | 441 | +7.5 | +1.7% | 1,600 |
| 2010/03/03 | 433.5 | 433.5 | 433.5 | 433.5 | +9.5 | +2.2% | 400 |
| 2010/03/02 | 430 | 430 | 424 | 424 | -2 | -0.5% | 4,200 |
| 2010/03/01 | 423 | 428.5 | 422.5 | 426 | -8.5 | -2% | 4,400 |
| 2010/02/26 | 427 | 434.5 | 427 | 434.5 | +7 | +1.6% | 400 |
| 2010/02/25 | 441.5 | 441.5 | 427.5 | 427.5 | -7.5 | -1.7% | 1,400 |
| 2010/02/24 | 435 | 435 | 435 | 435 | -5 | -1.1% | 600 |
| 2010/02/23 | 428 | 440.5 | 425.5 | 440 | ±0 | ±0% | 1,600 |
| 2010/02/22 | 425 | 440 | 423 | 440 | +14.5 | +3.4% | 800 |
| 2010/02/19 | 442 | 442 | 425.5 | 425.5 | -4 | -0.9% | 7,000 |
| 2010/02/18 | 429.5 | 429.5 | 429.5 | 429.5 | -0.5 | -0.1% | 400 |
| 2010/02/17 | 426.5 | 430 | 424 | 430 | ±0 | ±0% | 1,200 |
| 2010/02/16 | 435 | 442 | 430 | 430 | +12.5 | +3% | 3,200 |
| 2010/02/15 | 413 | 417.5 | 413 | 417.5 | +2.5 | +0.6% | 3,000 |
| 2010/02/12 | 417 | 418.5 | 415 | 415 | -3.5 | -0.8% | 1,600 |
| 2010/02/10 | 420 | 423.5 | 416.5 | 418.5 | -9 | -2.1% | 3,800 |
| 2010/02/09 | 435 | 435 | 427.5 | 427.5 | -9 | -2.1% | 1,000 |
| 2010/02/08 | 440 | 440 | 436.5 | 436.5 | -8.5 | -1.9% | 600 |
| 2010/02/05 | 437.5 | 445 | 437.5 | 445 | +0.5 | +0.1% | 1,800 |
| 2010/02/04 | 445 | 445 | 441 | 444.5 | +1.5 | +0.3% | 600 |
| 2010/02/03 | 445 | 445 | 443 | 443 | +0.5 | +0.1% | 3,000 |
3701～
3750
件表示中 / 5293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 | 39,700円 | +5.7% | - | 4.28% | 21.45倍 | 1.14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 |
| 共和コーポ | 98,000円 | +9.6% | +0.5% | 2.04% | 7.36倍 | 1.20倍 |
|
独立系の遊戯施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| セレスポ | 103,500円 | +2.4% | -13.6% | 2.90% | 12.04倍 | 0.62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 |
| フルテック | 109,400円 | +3.9% | +3.4% | 2.93% | 12.49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 |
| ＷＯＬＶＥＳ | 72,200円 | +11.0% | +11.0% | 0.00% | 9.62倍 | 2.36倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。１次から２次診療まで幅広い治療サービス提供 |
市場注目の銘柄
チャート関連のコラム
