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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 3,775 | 3,875 | 3,725 | 3,800 | -75 | -1.9% | 79,600 |
| 2004/07/01 | 3,750 | 3,875 | 3,675 | 3,875 | +100 | +2.6% | 107,200 |
| 2004/06/30 | 3,875 | 3,875 | 3,725 | 3,775 | -25 | -0.7% | 132,800 |
| 2004/06/29 | 3,625 | 3,800 | 3,600 | 3,800 | +250 | +7% | 400,400 |
| 2004/06/28 | 3,475 | 3,550 | 3,450 | 3,550 | +150 | +4.4% | 38,800 |
| 2004/06/25 | 3,375 | 3,400 | 3,325 | 3,400 | +25 | +0.7% | 18,000 |
| 2004/06/24 | 3,375 | 3,375 | 3,275 | 3,375 | -50 | -1.5% | 35,200 |
| 2004/06/23 | 3,500 | 3,550 | 3,400 | 3,425 | -125 | -3.5% | 36,400 |
| 2004/06/22 | 3,600 | 3,600 | 3,525 | 3,550 | ±0 | ±0% | 37,600 |
| 2004/06/21 | 3,575 | 3,675 | 3,525 | 3,550 | +50 | +1.4% | 124,800 |
| 2004/06/18 | 3,575 | 3,625 | 3,475 | 3,500 | -50 | -1.4% | 74,000 |
| 2004/06/17 | 3,500 | 3,575 | 3,450 | 3,550 | +150 | +4.4% | 111,600 |
| 2004/06/16 | 3,450 | 3,450 | 3,375 | 3,400 | -25 | -0.7% | 41,200 |
| 2004/06/15 | 3,375 | 3,425 | 3,325 | 3,425 | +100 | +3% | 33,200 |
| 2004/06/14 | 3,350 | 3,400 | 3,250 | 3,325 | +25 | +0.8% | 51,200 |
| 2004/06/11 | 3,250 | 3,300 | 3,175 | 3,300 | +50 | +1.5% | 44,800 |
| 2004/06/10 | 3,350 | 3,375 | 3,225 | 3,250 | -125 | -3.7% | 66,000 |
| 2004/06/09 | 3,450 | 3,450 | 3,325 | 3,375 | -50 | -1.5% | 59,600 |
| 2004/06/08 | 3,550 | 3,750 | 3,325 | 3,425 | -25 | -0.7% | 381,200 |
| 2004/06/07 | 3,450 | 3,475 | 3,325 | 3,450 | +50 | +1.5% | 68,400 |
| 2004/06/04 | 3,175 | 3,425 | 3,150 | 3,400 | +175 | +5.4% | 75,200 |
| 2004/06/03 | 3,375 | 3,500 | 3,150 | 3,225 | -125 | -3.7% | 63,600 |
| 2004/06/02 | 3,325 | 3,425 | 3,325 | 3,350 | +75 | +2.3% | 71,200 |
| 2004/06/01 | 3,150 | 3,300 | 3,050 | 3,275 | +175 | +5.6% | 113,200 |
| 2004/05/31 | 3,200 | 3,200 | 3,025 | 3,100 | -150 | -4.6% | 63,200 |
| 2004/05/28 | 3,400 | 3,400 | 3,125 | 3,250 | -75 | -2.3% | 44,400 |
| 2004/05/27 | 3,425 | 3,475 | 3,300 | 3,325 | -150 | -4.3% | 48,000 |
| 2004/05/26 | 3,625 | 3,650 | 3,475 | 3,475 | +25 | +0.7% | 24,800 |
| 2004/05/25 | 3,650 | 3,650 | 3,450 | 3,450 | -200 | -5.5% | 44,000 |
| 2004/05/24 | 3,725 | 3,825 | 3,650 | 3,650 | -25 | -0.7% | 68,800 |
| 2004/05/21 | 3,625 | 3,675 | 3,500 | 3,675 | +250 | +7.3% | 52,400 |
| 2004/05/20 | 3,475 | 3,750 | 3,325 | 3,425 | -75 | -2.1% | 120,000 |
| 2004/05/19 | 3,300 | 3,675 | 3,300 | 3,500 | +325 | +10.2% | 264,800 |
| 2004/05/18 | 2,700 | 3,275 | 2,650 | 3,175 | +325 | +11.4% | 164,800 |
| 2004/05/17 | 3,025 | 3,100 | 2,850 | 2,850 | -500 | -14.9% | 70,800 |
| 2004/05/14 | 3,525 | 3,600 | 3,125 | 3,350 | -275 | -7.6% | 111,200 |
| 2004/05/13 | 3,750 | 3,900 | 3,550 | 3,625 | -125 | -3.3% | 92,400 |
| 2004/05/12 | 3,700 | 3,750 | 3,475 | 3,750 | +500 | +15.4% | 138,000 |
| 2004/05/11 | 3,650 | 4,075 | 3,200 | 3,250 | -675 | -17.2% | 154,800 |
| 2004/05/10 | 4,525 | 4,550 | 3,875 | 3,925 | -625 | -13.7% | 199,600 |
| 2004/05/07 | 4,550 | 4,700 | 4,225 | 4,550 | +75 | +1.7% | 555,200 |
| 2004/05/06 | 4,175 | 4,550 | 4,050 | 4,475 | +450 | +11.2% | 514,400 |
| 2004/04/30 | 3,950 | 4,075 | 3,925 | 4,025 | -50 | -1.2% | 74,000 |
| 2004/04/28 | 3,950 | 4,150 | 3,850 | 4,075 | +75 | +1.9% | 175,200 |
| 2004/04/27 | 4,100 | 4,125 | 3,875 | 4,000 | -75 | -1.8% | 115,600 |
| 2004/04/26 | 4,200 | 4,225 | 4,050 | 4,075 | -75 | -1.8% | 112,000 |
| 2004/04/23 | 4,200 | 4,275 | 4,000 | 4,150 | -200 | -4.6% | 311,200 |
| 2004/04/22 | 3,925 | 4,400 | 3,875 | 4,350 | +575 | +15.2% | 877,600 |
| 2004/04/21 | 4,025 | 4,025 | 3,550 | 3,775 | -175 | -4.4% | 533,200 |
| 2004/04/20 | 4,375 | 4,400 | 3,850 | 3,950 | -550 | -12.2% | 580,000 |
5101～
5150
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
