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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 1,405 | 1,405 | 1,389 | 1,395 | -10 | -0.7% | 9,300 |
| 2022/04/07 | 1,404 | 1,408 | 1,391 | 1,405 | -15 | -1.1% | 11,000 |
| 2022/04/06 | 1,419 | 1,420 | 1,400 | 1,420 | +1 | +0.1% | 16,300 |
| 2022/04/05 | 1,428 | 1,428 | 1,412 | 1,419 | -4 | -0.3% | 7,000 |
| 2022/04/04 | 1,420 | 1,429 | 1,414 | 1,423 | +3 | +0.2% | 6,700 |
| 2022/04/01 | 1,420 | 1,420 | 1,408 | 1,420 | -5 | -0.4% | 15,600 |
| 2022/03/31 | 1,433 | 1,433 | 1,414 | 1,425 | +5 | +0.4% | 9,100 |
| 2022/03/30 | 1,401 | 1,427 | 1,401 | 1,420 | -40 | -2.7% | 22,400 |
| 2022/03/29 | 1,451 | 1,460 | 1,435 | 1,460 | +8 | +0.6% | 19,700 |
| 2022/03/28 | 1,460 | 1,465 | 1,440 | 1,452 | +3 | +0.2% | 18,000 |
| 2022/03/25 | 1,448 | 1,455 | 1,436 | 1,449 | +2 | +0.1% | 16,800 |
| 2022/03/24 | 1,451 | 1,455 | 1,436 | 1,447 | -10 | -0.7% | 11,800 |
| 2022/03/23 | 1,460 | 1,460 | 1,441 | 1,457 | -3 | -0.2% | 15,900 |
| 2022/03/22 | 1,429 | 1,460 | 1,424 | 1,460 | +31 | +2.2% | 31,900 |
| 2022/03/18 | 1,432 | 1,432 | 1,410 | 1,429 | +14 | +1% | 15,300 |
| 2022/03/17 | 1,417 | 1,421 | 1,405 | 1,415 | +1 | +0.1% | 12,100 |
| 2022/03/16 | 1,420 | 1,436 | 1,398 | 1,414 | +7 | +0.5% | 21,700 |
| 2022/03/15 | 1,440 | 1,440 | 1,407 | 1,407 | -34 | -2.4% | 13,100 |
| 2022/03/14 | 1,415 | 1,443 | 1,415 | 1,441 | +31 | +2.2% | 17,500 |
| 2022/03/11 | 1,390 | 1,410 | 1,386 | 1,410 | +20 | +1.4% | 18,000 |
| 2022/03/10 | 1,399 | 1,400 | 1,388 | 1,390 | +14 | +1% | 12,800 |
| 2022/03/09 | 1,380 | 1,391 | 1,375 | 1,376 | -2 | -0.1% | 8,400 |
| 2022/03/08 | 1,380 | 1,393 | 1,371 | 1,378 | -3 | -0.2% | 18,400 |
| 2022/03/07 | 1,392 | 1,392 | 1,367 | 1,381 | -6 | -0.4% | 21,000 |
801～
850
件表示中 / 5263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 | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90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 |
| クリーク＆リバ | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02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 |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
