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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,501 | 1,510 | 1,500 | 1,508 | +4 | +0.3% | 4,400 |
| 2022/07/28 | 1,514 | 1,514 | 1,500 | 1,504 | -7 | -0.5% | 4,200 |
| 2022/07/27 | 1,508 | 1,512 | 1,501 | 1,511 | +6 | +0.4% | 3,100 |
| 2022/07/26 | 1,520 | 1,520 | 1,501 | 1,505 | -15 | -1% | 4,700 |
| 2022/07/25 | 1,510 | 1,520 | 1,498 | 1,520 | +10 | +0.7% | 11,500 |
| 2022/07/22 | 1,509 | 1,510 | 1,501 | 1,510 | ±0 | ±0% | 4,000 |
| 2022/07/21 | 1,508 | 1,512 | 1,500 | 1,510 | +7 | +0.5% | 5,100 |
| 2022/07/20 | 1,521 | 1,521 | 1,498 | 1,503 | -14 | -0.9% | 11,500 |
| 2022/07/19 | 1,515 | 1,517 | 1,505 | 1,517 | +8 | +0.5% | 5,300 |
| 2022/07/15 | 1,508 | 1,509 | 1,496 | 1,509 | +9 | +0.6% | 6,200 |
| 2022/07/14 | 1,491 | 1,500 | 1,491 | 1,500 | ±0 | ±0% | 4,800 |
| 2022/07/13 | 1,498 | 1,501 | 1,493 | 1,500 | +5 | +0.3% | 3,900 |
| 2022/07/12 | 1,498 | 1,498 | 1,491 | 1,495 | +2 | +0.1% | 1,800 |
| 2022/07/11 | 1,500 | 1,500 | 1,490 | 1,493 | +8 | +0.5% | 2,300 |
| 2022/07/08 | 1,498 | 1,500 | 1,485 | 1,485 | -10 | -0.7% | 5,700 |
| 2022/07/07 | 1,498 | 1,499 | 1,489 | 1,495 | ±0 | ±0% | 4,000 |
| 2022/07/06 | 1,497 | 1,497 | 1,484 | 1,495 | ±0 | ±0% | 3,200 |
| 2022/07/05 | 1,493 | 1,495 | 1,486 | 1,495 | +7 | +0.5% | 2,000 |
| 2022/07/04 | 1,495 | 1,495 | 1,482 | 1,488 | +7 | +0.5% | 3,100 |
| 2022/07/01 | 1,498 | 1,499 | 1,481 | 1,481 | -9 | -0.6% | 5,100 |
| 2022/06/30 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 7,100 |
| 2022/06/29 | 1,494 | 1,500 | 1,484 | 1,500 | +17 | +1.1% | 4,800 |
| 2022/06/28 | 1,480 | 1,483 | 1,468 | 1,483 | +16 | +1.1% | 5,000 |
| 2022/06/27 | 1,470 | 1,470 | 1,451 | 1,467 | +17 | +1.2% | 7,200 |
| 2022/06/24 | 1,444 | 1,455 | 1,440 | 1,450 | +6 | +0.4% | 9,200 |
| 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 |
751～
800
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
