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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/21 | 1,607 | 1,613 | 1,601 | 1,612 | +5 | +0.3% | 3,200 |
| 2023/06/20 | 1,607 | 1,611 | 1,597 | 1,607 | +3 | +0.2% | 3,800 |
| 2023/06/19 | 1,605 | 1,605 | 1,596 | 1,604 | +6 | +0.4% | 3,600 |
| 2023/06/16 | 1,590 | 1,598 | 1,584 | 1,598 | ±0 | ±0% | 4,400 |
| 2023/06/15 | 1,598 | 1,598 | 1,584 | 1,598 | -2 | -0.1% | 7,700 |
| 2023/06/14 | 1,603 | 1,605 | 1,600 | 1,600 | -3 | -0.2% | 2,300 |
| 2023/06/13 | 1,599 | 1,605 | 1,598 | 1,603 | +8 | +0.5% | 6,800 |
| 2023/06/12 | 1,593 | 1,595 | 1,589 | 1,595 | +2 | +0.1% | 2,300 |
| 2023/06/09 | 1,589 | 1,598 | 1,580 | 1,593 | +4 | +0.3% | 3,700 |
| 2023/06/08 | 1,591 | 1,591 | 1,580 | 1,589 | -2 | -0.1% | 1,500 |
| 2023/06/07 | 1,598 | 1,598 | 1,575 | 1,591 | -3 | -0.2% | 5,200 |
| 2023/06/06 | 1,597 | 1,597 | 1,589 | 1,594 | +9 | +0.6% | 3,600 |
| 2023/06/05 | 1,585 | 1,595 | 1,585 | 1,585 | ±0 | ±0% | 6,600 |
| 2023/06/02 | 1,585 | 1,585 | 1,572 | 1,585 | +3 | +0.2% | 2,800 |
| 2023/06/01 | 1,580 | 1,584 | 1,579 | 1,582 | +7 | +0.4% | 1,900 |
| 2023/05/31 | 1,585 | 1,585 | 1,575 | 1,575 | -10 | -0.6% | 4,600 |
| 2023/05/30 | 1,589 | 1,589 | 1,576 | 1,585 | ±0 | ±0% | 3,600 |
| 2023/05/29 | 1,580 | 1,589 | 1,580 | 1,585 | -4 | -0.3% | 3,600 |
| 2023/05/26 | 1,600 | 1,600 | 1,589 | 1,589 | -5 | -0.3% | 3,300 |
| 2023/05/25 | 1,596 | 1,596 | 1,586 | 1,594 | -1 | -0.1% | 2,500 |
| 2023/05/24 | 1,594 | 1,595 | 1,588 | 1,595 | +5 | +0.3% | 3,100 |
| 2023/05/23 | 1,599 | 1,599 | 1,584 | 1,590 | -9 | -0.6% | 2,700 |
| 2023/05/22 | 1,587 | 1,599 | 1,585 | 1,599 | +13 | +0.8% | 5,500 |
| 2023/05/19 | 1,590 | 1,590 | 1,580 | 1,586 | +1 | +0.1% | 6,100 |
| 2023/05/18 | 1,584 | 1,590 | 1,582 | 1,585 | +2 | +0.1% | 4,500 |
| 2023/05/17 | 1,605 | 1,605 | 1,583 | 1,583 | -8 | -0.5% | 6,300 |
| 2023/05/16 | 1,609 | 1,609 | 1,583 | 1,591 | -7 | -0.4% | 5,600 |
| 2023/05/15 | 1,594 | 1,600 | 1,590 | 1,598 | +4 | +0.3% | 6,900 |
| 2023/05/12 | 1,585 | 1,594 | 1,581 | 1,594 | +11 | +0.7% | 5,700 |
| 2023/05/11 | 1,585 | 1,590 | 1,583 | 1,583 | -12 | -0.8% | 2,600 |
| 2023/05/10 | 1,600 | 1,600 | 1,585 | 1,595 | +1 | +0.1% | 5,300 |
| 2023/05/09 | 1,595 | 1,597 | 1,585 | 1,594 | -1 | -0.1% | 2,400 |
| 2023/05/08 | 1,588 | 1,595 | 1,577 | 1,595 | +7 | +0.4% | 2,900 |
| 2023/05/02 | 1,595 | 1,595 | 1,585 | 1,588 | +6 | +0.4% | 1,800 |
| 2023/05/01 | 1,588 | 1,603 | 1,582 | 1,582 | -23 | -1.4% | 8,400 |
| 2023/04/28 | 1,605 | 1,605 | 1,590 | 1,605 | +13 | +0.8% | 2,500 |
| 2023/04/27 | 1,597 | 1,597 | 1,580 | 1,592 | +4 | +0.3% | 2,200 |
| 2023/04/26 | 1,603 | 1,603 | 1,588 | 1,588 | -15 | -0.9% | 1,100 |
| 2023/04/25 | 1,604 | 1,604 | 1,585 | 1,603 | +6 | +0.4% | 4,200 |
| 2023/04/24 | 1,600 | 1,602 | 1,587 | 1,597 | +3 | +0.2% | 2,900 |
| 2023/04/21 | 1,595 | 1,595 | 1,588 | 1,594 | +5 | +0.3% | 1,200 |
| 2023/04/20 | 1,581 | 1,589 | 1,581 | 1,589 | +4 | +0.3% | 1,100 |
| 2023/04/19 | 1,590 | 1,594 | 1,585 | 1,585 | -8 | -0.5% | 1,500 |
| 2023/04/18 | 1,601 | 1,601 | 1,587 | 1,593 | +3 | +0.2% | 4,100 |
451～
500
件表示中 / 5187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 | 199,600円 | +10.2% | +13.6% | 3.51% | 17.23倍 | 1.91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 |
| コプロＨＤ | 163,000円 | +24.5% | +22.7% | 3.68% | 17.69倍 | 4.10倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ＫＮＴＣＴ | 119,100円 | +11.6% | -6.0% | 0.00% | 4.34倍 | 8.88倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 188,800円 | +1.4% | - | 1.69% | 14.82倍 | 5.60倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 54,600円 | +22.8% | +25.2% | 4.76% | 10.70倍 | 1.87倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
