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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,439 | 1,444 | 1,433 | 1,444 | +4 | +0.3% | 6,800 |
| 2022/06/22 | 1,441 | 1,442 | 1,430 | 1,440 | +1 | +0.1% | 4,200 |
| 2022/06/21 | 1,437 | 1,439 | 1,425 | 1,439 | +13 | +0.9% | 5,100 |
| 2022/06/20 | 1,442 | 1,445 | 1,425 | 1,426 | -16 | -1.1% | 6,200 |
| 2022/06/17 | 1,430 | 1,442 | 1,424 | 1,442 | -8 | -0.6% | 5,800 |
| 2022/06/16 | 1,464 | 1,464 | 1,436 | 1,450 | -13 | -0.9% | 11,900 |
| 2022/06/15 | 1,468 | 1,470 | 1,458 | 1,463 | -2 | -0.1% | 3,500 |
| 2022/06/14 | 1,460 | 1,465 | 1,458 | 1,465 | +2 | +0.1% | 4,700 |
| 2022/06/13 | 1,470 | 1,472 | 1,458 | 1,463 | -11 | -0.7% | 8,600 |
| 2022/06/10 | 1,474 | 1,474 | 1,462 | 1,474 | -1 | -0.1% | 5,100 |
| 2022/06/09 | 1,475 | 1,475 | 1,462 | 1,475 | -1 | -0.1% | 5,600 |
| 2022/06/08 | 1,489 | 1,489 | 1,454 | 1,476 | -1 | -0.1% | 13,400 |
| 2022/06/07 | 1,500 | 1,500 | 1,463 | 1,477 | -22 | -1.5% | 15,000 |
| 2022/06/06 | 1,494 | 1,499 | 1,484 | 1,499 | +9 | +0.6% | 7,600 |
| 2022/06/03 | 1,491 | 1,491 | 1,484 | 1,490 | +4 | +0.3% | 2,800 |
| 2022/06/02 | 1,490 | 1,491 | 1,474 | 1,486 | ±0 | ±0% | 4,600 |
| 2022/06/01 | 1,486 | 1,486 | 1,476 | 1,486 | +9 | +0.6% | 4,400 |
| 2022/05/31 | 1,487 | 1,487 | 1,475 | 1,477 | ±0 | ±0% | 6,100 |
| 2022/05/30 | 1,472 | 1,480 | 1,468 | 1,477 | +15 | +1% | 8,300 |
| 2022/05/27 | 1,460 | 1,462 | 1,453 | 1,462 | +12 | +0.8% | 5,400 |
| 2022/05/26 | 1,444 | 1,453 | 1,443 | 1,450 | +7 | +0.5% | 7,900 |
| 2022/05/25 | 1,445 | 1,445 | 1,436 | 1,443 | +2 | +0.1% | 4,000 |
| 2022/05/24 | 1,426 | 1,441 | 1,426 | 1,441 | +7 | +0.5% | 7,600 |
| 2022/05/23 | 1,434 | 1,434 | 1,420 | 1,434 | +13 | +0.9% | 6,200 |
| 2022/05/20 | 1,421 | 1,431 | 1,421 | 1,421 | ±0 | ±0% | 4,200 |
| 2022/05/19 | 1,416 | 1,421 | 1,413 | 1,421 | ±0 | ±0% | 4,800 |
| 2022/05/18 | 1,414 | 1,421 | 1,414 | 1,421 | +6 | +0.4% | 6,400 |
| 2022/05/17 | 1,410 | 1,417 | 1,405 | 1,415 | +10 | +0.7% | 3,500 |
| 2022/05/16 | 1,410 | 1,419 | 1,400 | 1,405 | -2 | -0.1% | 24,000 |
| 2022/05/13 | 1,420 | 1,420 | 1,407 | 1,407 | -2 | -0.1% | 4,400 |
| 2022/05/12 | 1,416 | 1,419 | 1,400 | 1,409 | +9 | +0.6% | 9,900 |
| 2022/05/11 | 1,400 | 1,420 | 1,393 | 1,400 | -40 | -2.8% | 25,600 |
| 2022/05/10 | 1,428 | 1,440 | 1,421 | 1,440 | +7 | +0.5% | 18,700 |
| 2022/05/09 | 1,427 | 1,433 | 1,412 | 1,433 | +26 | +1.8% | 11,800 |
| 2022/05/06 | 1,418 | 1,418 | 1,405 | 1,407 | +3 | +0.2% | 4,600 |
| 2022/05/02 | 1,397 | 1,404 | 1,397 | 1,404 | +15 | +1.1% | 5,900 |
| 2022/04/28 | 1,369 | 1,394 | 1,369 | 1,389 | -1 | -0.1% | 9,100 |
| 2022/04/27 | 1,387 | 1,397 | 1,386 | 1,390 | -3 | -0.2% | 4,000 |
| 2022/04/26 | 1,404 | 1,404 | 1,386 | 1,393 | -7 | -0.5% | 4,700 |
| 2022/04/25 | 1,393 | 1,403 | 1,393 | 1,400 | -2 | -0.1% | 4,500 |
| 2022/04/22 | 1,403 | 1,407 | 1,398 | 1,402 | +1 | +0.1% | 4,100 |
| 2022/04/21 | 1,411 | 1,411 | 1,399 | 1,401 | -8 | -0.6% | 6,900 |
| 2022/04/20 | 1,396 | 1,409 | 1,390 | 1,409 | +19 | +1.4% | 7,100 |
| 2022/04/19 | 1,384 | 1,396 | 1,382 | 1,390 | +6 | +0.4% | 6,600 |
| 2022/04/18 | 1,395 | 1,398 | 1,374 | 1,384 | -9 | -0.6% | 13,100 |
| 2022/04/15 | 1,390 | 1,398 | 1,385 | 1,393 | +6 | +0.4% | 6,600 |
| 2022/04/14 | 1,392 | 1,396 | 1,386 | 1,387 | -5 | -0.4% | 4,500 |
| 2022/04/13 | 1,393 | 1,398 | 1,384 | 1,392 | -12 | -0.9% | 9,100 |
| 2022/04/12 | 1,400 | 1,404 | 1,379 | 1,404 | +4 | +0.3% | 14,000 |
| 2022/04/11 | 1,403 | 1,407 | 1,395 | 1,400 | +5 | +0.4% | 7,700 |
701～
750
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
