日本ケアサプライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,691 | 1,691 | 1,666 | 1,688 | +2 | +0.1% | 7,400 |
| 2023/08/31 | 1,679 | 1,686 | 1,672 | 1,686 | +7 | +0.4% | 3,800 |
| 2023/08/30 | 1,672 | 1,679 | 1,666 | 1,679 | +4 | +0.2% | 5,100 |
| 2023/08/29 | 1,676 | 1,686 | 1,667 | 1,675 | +10 | +0.6% | 1,900 |
| 2023/08/28 | 1,676 | 1,677 | 1,664 | 1,665 | -11 | -0.7% | 5,500 |
| 2023/08/25 | 1,678 | 1,678 | 1,656 | 1,676 | +14 | +0.8% | 4,100 |
| 2023/08/24 | 1,660 | 1,674 | 1,655 | 1,662 | +6 | +0.4% | 3,100 |
| 2023/08/23 | 1,650 | 1,664 | 1,650 | 1,656 | +11 | +0.7% | 4,200 |
| 2023/08/22 | 1,644 | 1,645 | 1,632 | 1,645 | +11 | +0.7% | 2,900 |
| 2023/08/21 | 1,653 | 1,653 | 1,633 | 1,634 | -13 | -0.8% | 3,800 |
| 2023/08/18 | 1,661 | 1,661 | 1,631 | 1,647 | -3 | -0.2% | 6,600 |
| 2023/08/17 | 1,665 | 1,665 | 1,636 | 1,650 | -15 | -0.9% | 8,100 |
| 2023/08/16 | 1,669 | 1,669 | 1,652 | 1,665 | ±0 | ±0% | 3,600 |
| 2023/08/15 | 1,665 | 1,687 | 1,651 | 1,665 | -18 | -1.1% | 5,000 |
| 2023/08/14 | 1,711 | 1,711 | 1,670 | 1,683 | +11 | +0.7% | 3,900 |
| 2023/08/10 | 1,661 | 1,674 | 1,661 | 1,672 | ±0 | ±0% | 1,200 |
| 2023/08/09 | 1,683 | 1,683 | 1,670 | 1,672 | -5 | -0.3% | 1,400 |
| 2023/08/08 | 1,683 | 1,683 | 1,677 | 1,677 | -3 | -0.2% | 1,500 |
| 2023/08/07 | 1,688 | 1,688 | 1,663 | 1,680 | +12 | +0.7% | 5,200 |
| 2023/08/04 | 1,685 | 1,685 | 1,651 | 1,668 | -16 | -1% | 9,500 |
| 2023/08/03 | 1,700 | 1,701 | 1,684 | 1,684 | +3 | +0.2% | 3,200 |
| 2023/08/02 | 1,700 | 1,700 | 1,663 | 1,681 | -19 | -1.1% | 9,000 |
| 2023/08/01 | 1,708 | 1,710 | 1,684 | 1,700 | +21 | +1.3% | 6,300 |
| 2023/07/31 | 1,690 | 1,699 | 1,660 | 1,679 | -32 | -1.9% | 15,600 |
| 2023/07/28 | 1,730 | 1,730 | 1,698 | 1,711 | -24 | -1.4% | 8,900 |
| 2023/07/27 | 1,715 | 1,745 | 1,711 | 1,735 | +20 | +1.2% | 9,600 |
| 2023/07/26 | 1,703 | 1,716 | 1,694 | 1,715 | +12 | +0.7% | 15,000 |
| 2023/07/25 | 1,704 | 1,704 | 1,697 | 1,703 | +1 | +0.1% | 8,100 |
| 2023/07/24 | 1,703 | 1,703 | 1,695 | 1,702 | +2 | +0.1% | 4,700 |
| 2023/07/21 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 4,700 |
| 2023/07/20 | 1,700 | 1,700 | 1,695 | 1,700 | +2 | +0.1% | 3,800 |
| 2023/07/19 | 1,696 | 1,698 | 1,689 | 1,698 | +13 | +0.8% | 4,100 |
| 2023/07/18 | 1,690 | 1,693 | 1,680 | 1,685 | +18 | +1.1% | 5,900 |
| 2023/07/14 | 1,670 | 1,670 | 1,657 | 1,667 | +17 | +1% | 9,000 |
| 2023/07/13 | 1,650 | 1,650 | 1,635 | 1,650 | +17 | +1% | 10,200 |
| 2023/07/12 | 1,637 | 1,644 | 1,626 | 1,633 | +9 | +0.6% | 7,600 |
| 2023/07/11 | 1,624 | 1,632 | 1,624 | 1,624 | -7 | -0.4% | 2,000 |
| 2023/07/10 | 1,629 | 1,639 | 1,620 | 1,631 | +4 | +0.2% | 7,400 |
| 2023/07/07 | 1,617 | 1,627 | 1,600 | 1,627 | ±0 | ±0% | 7,000 |
| 2023/07/06 | 1,623 | 1,627 | 1,620 | 1,627 | -1 | -0.1% | 1,800 |
| 2023/07/05 | 1,630 | 1,630 | 1,623 | 1,628 | -2 | -0.1% | 2,400 |
| 2023/07/04 | 1,629 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 2,200 |
| 2023/07/03 | 1,623 | 1,640 | 1,617 | 1,625 | +6 | +0.4% | 8,000 |
| 2023/06/30 | 1,611 | 1,620 | 1,611 | 1,619 | +2 | +0.1% | 3,500 |
| 2023/06/29 | 1,612 | 1,617 | 1,611 | 1,617 | +7 | +0.4% | 2,700 |
| 2023/06/28 | 1,615 | 1,616 | 1,610 | 1,610 | +5 | +0.3% | 3,000 |
| 2023/06/27 | 1,613 | 1,615 | 1,605 | 1,605 | ±0 | ±0% | 2,800 |
| 2023/06/26 | 1,615 | 1,615 | 1,603 | 1,605 | -3 | -0.2% | 3,200 |
| 2023/06/23 | 1,617 | 1,617 | 1,600 | 1,608 | -9 | -0.6% | 7,500 |
| 2023/06/22 | 1,614 | 1,617 | 1,605 | 1,617 | +5 | +0.3% | 5,500 |
451～
500
件表示中 / 5231件
類似銘柄と比較する
現在ご覧いただいている「日本ケア」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ケア | 204,800円 | +7.8% | +6.6% | 3.52% | 16.75倍 | 1.82倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| シーユーシー | 112,300円 | +23.8% | -4.7% | 0.00% | 11.43倍 | 1.11倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＷＤＢ | 167,200円 | 0.0% | -15.0% | 3.74% | 13.62倍 | 1.03倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.44倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 山田コンサル | 162,300円 | +14.2% | -9.7% | 4.74% | 11.28倍 | 1.71倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
