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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,507 | 1,510 | 1,475 | 1,493 | -4 | -0.3% | 8,300 |
| 2022/12/23 | 1,497 | 1,499 | 1,490 | 1,497 | +2 | +0.1% | 4,500 |
| 2022/12/22 | 1,486 | 1,495 | 1,481 | 1,495 | +9 | +0.6% | 1,600 |
| 2022/12/21 | 1,485 | 1,489 | 1,480 | 1,486 | +3 | +0.2% | 4,400 |
| 2022/12/20 | 1,493 | 1,495 | 1,482 | 1,483 | -3 | -0.2% | 4,200 |
| 2022/12/19 | 1,489 | 1,497 | 1,485 | 1,486 | ±0 | ±0% | 4,800 |
| 2022/12/16 | 1,495 | 1,495 | 1,485 | 1,486 | -11 | -0.7% | 5,600 |
| 2022/12/15 | 1,501 | 1,501 | 1,496 | 1,497 | -4 | -0.3% | 1,900 |
| 2022/12/14 | 1,500 | 1,506 | 1,498 | 1,501 | +3 | +0.2% | 1,300 |
| 2022/12/13 | 1,496 | 1,498 | 1,492 | 1,498 | +2 | +0.1% | 2,900 |
| 2022/12/12 | 1,518 | 1,518 | 1,487 | 1,496 | +8 | +0.5% | 4,400 |
| 2022/12/09 | 1,497 | 1,516 | 1,483 | 1,488 | +5 | +0.3% | 7,100 |
| 2022/12/08 | 1,482 | 1,484 | 1,482 | 1,483 | +2 | +0.1% | 3,600 |
| 2022/12/07 | 1,490 | 1,490 | 1,479 | 1,481 | -8 | -0.5% | 2,900 |
| 2022/12/06 | 1,490 | 1,490 | 1,481 | 1,489 | -1 | -0.1% | 2,700 |
| 2022/12/05 | 1,482 | 1,490 | 1,481 | 1,490 | +5 | +0.3% | 3,000 |
| 2022/12/02 | 1,488 | 1,488 | 1,475 | 1,485 | -2 | -0.1% | 3,800 |
| 2022/12/01 | 1,490 | 1,491 | 1,487 | 1,487 | -1 | -0.1% | 1,900 |
| 2022/11/30 | 1,484 | 1,491 | 1,483 | 1,488 | +6 | +0.4% | 4,600 |
| 2022/11/29 | 1,481 | 1,482 | 1,475 | 1,482 | +2 | +0.1% | 4,100 |
| 2022/11/28 | 1,484 | 1,484 | 1,470 | 1,480 | +4 | +0.3% | 9,700 |
| 2022/11/25 | 1,478 | 1,480 | 1,470 | 1,476 | -7 | -0.5% | 9,200 |
| 2022/11/24 | 1,489 | 1,489 | 1,472 | 1,483 | +3 | +0.2% | 10,700 |
| 2022/11/22 | 1,485 | 1,485 | 1,465 | 1,480 | ±0 | ±0% | 14,000 |
| 2022/11/21 | 1,487 | 1,487 | 1,477 | 1,480 | +4 | +0.3% | 2,700 |
| 2022/11/18 | 1,483 | 1,483 | 1,473 | 1,476 | -5 | -0.3% | 7,000 |
| 2022/11/17 | 1,481 | 1,482 | 1,476 | 1,481 | +4 | +0.3% | 4,600 |
| 2022/11/16 | 1,487 | 1,487 | 1,475 | 1,477 | -3 | -0.2% | 4,100 |
| 2022/11/15 | 1,489 | 1,489 | 1,479 | 1,480 | ±0 | ±0% | 2,200 |
| 2022/11/14 | 1,480 | 1,488 | 1,480 | 1,480 | -3 | -0.2% | 5,400 |
| 2022/11/11 | 1,489 | 1,490 | 1,483 | 1,483 | -6 | -0.4% | 3,400 |
| 2022/11/10 | 1,489 | 1,489 | 1,483 | 1,489 | +1 | +0.1% | 3,600 |
| 2022/11/09 | 1,489 | 1,489 | 1,483 | 1,488 | +6 | +0.4% | 700 |
| 2022/11/08 | 1,482 | 1,487 | 1,482 | 1,482 | -6 | -0.4% | 1,900 |
| 2022/11/07 | 1,489 | 1,489 | 1,480 | 1,488 | -4 | -0.3% | 6,000 |
| 2022/11/04 | 1,491 | 1,492 | 1,478 | 1,492 | +11 | +0.7% | 4,900 |
| 2022/11/02 | 1,488 | 1,489 | 1,476 | 1,481 | +1 | +0.1% | 5,900 |
| 2022/11/01 | 1,490 | 1,490 | 1,480 | 1,480 | -3 | -0.2% | 2,700 |
| 2022/10/31 | 1,485 | 1,490 | 1,483 | 1,483 | -9 | -0.6% | 6,600 |
| 2022/10/28 | 1,502 | 1,502 | 1,489 | 1,492 | +1 | +0.1% | 3,300 |
| 2022/10/27 | 1,497 | 1,497 | 1,491 | 1,491 | -5 | -0.3% | 1,300 |
| 2022/10/26 | 1,500 | 1,501 | 1,496 | 1,496 | -2 | -0.1% | 1,600 |
| 2022/10/25 | 1,494 | 1,499 | 1,493 | 1,498 | +3 | +0.2% | 2,200 |
| 2022/10/24 | 1,499 | 1,499 | 1,490 | 1,495 | ±0 | ±0% | 3,100 |
| 2022/10/21 | 1,494 | 1,497 | 1,486 | 1,495 | +1 | +0.1% | 4,300 |
| 2022/10/20 | 1,492 | 1,494 | 1,484 | 1,494 | +2 | +0.1% | 1,600 |
| 2022/10/19 | 1,491 | 1,492 | 1,486 | 1,492 | +6 | +0.4% | 1,600 |
| 2022/10/18 | 1,493 | 1,493 | 1,485 | 1,486 | -5 | -0.3% | 1,500 |
| 2022/10/17 | 1,490 | 1,491 | 1,483 | 1,491 | +4 | +0.3% | 1,200 |
| 2022/10/14 | 1,492 | 1,492 | 1,482 | 1,487 | +6 | +0.4% | 3,500 |
651～
700
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 | 150,600円 | +19.3% | +35.4% | 2.99% | 9.95倍 | 2.00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 | 249,400円 | +7.2% | +9.5% | 1.60% | 9.80倍 | 4.23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 | 292,400円 | +5.0% | +6.7% | 2.19% | 22.81倍 | 2.40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
