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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,657 | 1,669 | 1,653 | 1,665 | +8 | +0.5% | 11,200 |
| 2023/03/09 | 1,657 | 1,658 | 1,651 | 1,657 | +7 | +0.4% | 4,400 |
| 2023/03/08 | 1,650 | 1,650 | 1,645 | 1,650 | +1 | +0.1% | 3,300 |
| 2023/03/07 | 1,647 | 1,649 | 1,640 | 1,649 | +2 | +0.1% | 6,400 |
| 2023/03/06 | 1,648 | 1,648 | 1,630 | 1,647 | +5 | +0.3% | 5,500 |
| 2023/03/03 | 1,648 | 1,648 | 1,638 | 1,642 | -6 | -0.4% | 2,400 |
| 2023/03/02 | 1,642 | 1,648 | 1,639 | 1,648 | +13 | +0.8% | 3,700 |
| 2023/03/01 | 1,637 | 1,643 | 1,635 | 1,635 | -2 | -0.1% | 2,100 |
| 2023/02/28 | 1,645 | 1,647 | 1,636 | 1,637 | -4 | -0.2% | 2,200 |
| 2023/02/27 | 1,647 | 1,647 | 1,638 | 1,641 | -5 | -0.3% | 3,200 |
| 2023/02/24 | 1,625 | 1,648 | 1,625 | 1,646 | +21 | +1.3% | 5,200 |
| 2023/02/22 | 1,626 | 1,632 | 1,610 | 1,625 | -5 | -0.3% | 4,700 |
| 2023/02/21 | 1,630 | 1,631 | 1,624 | 1,630 | +2 | +0.1% | 3,200 |
| 2023/02/20 | 1,645 | 1,646 | 1,626 | 1,628 | -6 | -0.4% | 4,700 |
| 2023/02/17 | 1,635 | 1,638 | 1,620 | 1,634 | -1 | -0.1% | 5,500 |
| 2023/02/16 | 1,628 | 1,640 | 1,622 | 1,635 | +10 | +0.6% | 10,500 |
| 2023/02/15 | 1,603 | 1,626 | 1,596 | 1,625 | +29 | +1.8% | 9,700 |
| 2023/02/14 | 1,598 | 1,605 | 1,596 | 1,596 | +2 | +0.1% | 7,200 |
| 2023/02/13 | 1,589 | 1,595 | 1,587 | 1,594 | +8 | +0.5% | 4,900 |
| 2023/02/10 | 1,581 | 1,586 | 1,577 | 1,586 | +6 | +0.4% | 3,000 |
| 2023/02/09 | 1,584 | 1,585 | 1,576 | 1,580 | ±0 | ±0% | 2,400 |
| 2023/02/08 | 1,582 | 1,582 | 1,570 | 1,580 | +10 | +0.6% | 2,600 |
| 2023/02/07 | 1,573 | 1,587 | 1,570 | 1,570 | -12 | -0.8% | 6,100 |
| 2023/02/06 | 1,578 | 1,582 | 1,568 | 1,582 | -4 | -0.3% | 7,300 |
| 2023/02/03 | 1,580 | 1,586 | 1,567 | 1,586 | +17 | +1.1% | 10,500 |
| 2023/02/02 | 1,573 | 1,580 | 1,566 | 1,569 | -4 | -0.3% | 2,200 |
| 2023/02/01 | 1,574 | 1,575 | 1,565 | 1,573 | +1 | +0.1% | 3,200 |
| 2023/01/31 | 1,557 | 1,574 | 1,556 | 1,572 | +9 | +0.6% | 4,400 |
| 2023/01/30 | 1,565 | 1,566 | 1,558 | 1,563 | -2 | -0.1% | 5,200 |
| 2023/01/27 | 1,566 | 1,576 | 1,557 | 1,565 | +7 | +0.4% | 2,600 |
| 2023/01/26 | 1,558 | 1,568 | 1,558 | 1,558 | ±0 | ±0% | 1,500 |
| 2023/01/25 | 1,575 | 1,575 | 1,552 | 1,558 | -6 | -0.4% | 5,800 |
| 2023/01/24 | 1,563 | 1,564 | 1,557 | 1,564 | +7 | +0.4% | 2,200 |
| 2023/01/23 | 1,550 | 1,563 | 1,550 | 1,557 | +9 | +0.6% | 2,200 |
| 2023/01/20 | 1,565 | 1,565 | 1,546 | 1,548 | -5 | -0.3% | 2,100 |
| 2023/01/19 | 1,558 | 1,581 | 1,548 | 1,553 | +3 | +0.2% | 6,000 |
| 2023/01/18 | 1,559 | 1,560 | 1,549 | 1,550 | +1 | +0.1% | 2,000 |
| 2023/01/17 | 1,558 | 1,558 | 1,543 | 1,549 | -1 | -0.1% | 2,600 |
| 2023/01/16 | 1,550 | 1,550 | 1,527 | 1,550 | +18 | +1.2% | 6,800 |
| 2023/01/13 | 1,531 | 1,554 | 1,518 | 1,532 | +14 | +0.9% | 3,700 |
| 2023/01/12 | 1,520 | 1,520 | 1,512 | 1,518 | -2 | -0.1% | 2,600 |
| 2023/01/11 | 1,546 | 1,546 | 1,516 | 1,520 | -11 | -0.7% | 7,300 |
| 2023/01/10 | 1,581 | 1,581 | 1,531 | 1,531 | -47 | -3% | 11,700 |
| 2023/01/06 | 1,546 | 1,579 | 1,546 | 1,578 | +32 | +2.1% | 7,700 |
| 2023/01/05 | 1,549 | 1,591 | 1,526 | 1,546 | +1 | +0.1% | 18,300 |
| 2023/01/04 | 1,540 | 1,555 | 1,531 | 1,545 | +20 | +1.3% | 7,600 |
| 2022/12/30 | 1,516 | 1,528 | 1,515 | 1,525 | +16 | +1.1% | 5,000 |
| 2022/12/29 | 1,514 | 1,514 | 1,502 | 1,509 | +2 | +0.1% | 3,100 |
| 2022/12/28 | 1,508 | 1,508 | 1,501 | 1,507 | +5 | +0.3% | 3,500 |
| 2022/12/27 | 1,516 | 1,516 | 1,493 | 1,502 | +9 | +0.6% | 5,300 |
601～
650
件表示中 / 5262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 | 212,500円 | +7.8% | +6.6% | 3.39% | 17.38倍 | 1.89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 |
| ＩＴＭ | 167,000円 | +4.9% | +0.6% | 5.99% | 21.62倍 | 3.46倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| グリーンズ | 247,700円 | +7.2% | +9.5% | 1.61% | 9.73倍 | 4.20倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日水コン | 289,100円 | +5.0% | +6.7% | 2.21% | 22.55倍 | 2.37倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
