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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,548 | 1,560 | 1,547 | 1,551 | +3 | +0.2% | 1,700 |
| 2021/08/26 | 1,547 | 1,549 | 1,531 | 1,548 | +9 | +0.6% | 1,100 |
| 2021/08/25 | 1,516 | 1,549 | 1,516 | 1,539 | +24 | +1.6% | 5,700 |
| 2021/08/24 | 1,501 | 1,520 | 1,501 | 1,515 | +14 | +0.9% | 3,300 |
| 2021/08/23 | 1,510 | 1,526 | 1,491 | 1,501 | -22 | -1.4% | 18,100 |
| 2021/08/20 | 1,524 | 1,543 | 1,523 | 1,523 | -25 | -1.6% | 7,200 |
| 2021/08/19 | 1,572 | 1,572 | 1,520 | 1,548 | -5 | -0.3% | 14,500 |
| 2021/08/18 | 1,588 | 1,588 | 1,500 | 1,553 | -35 | -2.2% | 13,400 |
| 2021/08/17 | 1,587 | 1,590 | 1,575 | 1,588 | +2 | +0.1% | 3,900 |
| 2021/08/16 | 1,604 | 1,608 | 1,560 | 1,586 | -16 | -1% | 6,600 |
| 2021/08/13 | 1,615 | 1,615 | 1,602 | 1,602 | -13 | -0.8% | 3,300 |
| 2021/08/12 | 1,616 | 1,616 | 1,615 | 1,615 | -1 | -0.1% | 900 |
| 2021/08/11 | 1,627 | 1,631 | 1,616 | 1,616 | -10 | -0.6% | 1,100 |
| 2021/08/10 | 1,600 | 1,652 | 1,594 | 1,626 | +27 | +1.7% | 13,700 |
| 2021/08/06 | 1,625 | 1,625 | 1,599 | 1,599 | -31 | -1.9% | 7,900 |
| 2021/08/05 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 200 |
| 2021/08/04 | 1,638 | 1,638 | 1,622 | 1,625 | -10 | -0.6% | 1,400 |
| 2021/08/03 | 1,633 | 1,640 | 1,633 | 1,635 | +2 | +0.1% | 1,000 |
| 2021/08/02 | 1,649 | 1,649 | 1,632 | 1,633 | -19 | -1.2% | 2,900 |
| 2021/07/30 | 1,634 | 1,660 | 1,632 | 1,652 | -45 | -2.7% | 8,400 |
| 2021/07/29 | 1,693 | 1,697 | 1,676 | 1,697 | +26 | +1.6% | 6,500 |
| 2021/07/28 | 1,701 | 1,705 | 1,671 | 1,671 | -39 | -2.3% | 5,400 |
| 2021/07/27 | 1,654 | 1,740 | 1,654 | 1,710 | +56 | +3.4% | 14,500 |
| 2021/07/26 | 1,675 | 1,675 | 1,652 | 1,654 | -10 | -0.6% | 3,700 |
| 2021/07/21 | 1,682 | 1,684 | 1,660 | 1,664 | +12 | +0.7% | 6,200 |
| 2021/07/20 | 1,669 | 1,680 | 1,652 | 1,652 | -19 | -1.1% | 6,200 |
| 2021/07/19 | 1,671 | 1,674 | 1,667 | 1,671 | -5 | -0.3% | 2,500 |
| 2021/07/16 | 1,667 | 1,677 | 1,666 | 1,676 | +9 | +0.5% | 800 |
| 2021/07/15 | 1,678 | 1,678 | 1,666 | 1,667 | -3 | -0.2% | 400 |
| 2021/07/14 | 1,687 | 1,687 | 1,670 | 1,670 | -14 | -0.8% | 1,000 |
| 2021/07/13 | 1,666 | 1,688 | 1,660 | 1,684 | +18 | +1.1% | 2,500 |
| 2021/07/12 | 1,687 | 1,687 | 1,665 | 1,666 | -2 | -0.1% | 2,100 |
| 2021/07/09 | 1,660 | 1,668 | 1,650 | 1,668 | -1 | -0.1% | 4,300 |
| 2021/07/08 | 1,673 | 1,673 | 1,659 | 1,669 | +4 | +0.2% | 1,300 |
| 2021/07/07 | 1,667 | 1,677 | 1,665 | 1,665 | -4 | -0.2% | 1,700 |
| 2021/07/06 | 1,680 | 1,680 | 1,668 | 1,669 | -11 | -0.7% | 600 |
| 2021/07/05 | 1,660 | 1,714 | 1,660 | 1,680 | +21 | +1.3% | 6,200 |
| 2021/07/02 | 1,660 | 1,660 | 1,659 | 1,659 | -1 | -0.1% | 5,400 |
| 2021/07/01 | 1,660 | 1,665 | 1,659 | 1,660 | +1 | +0.1% | 500 |
| 2021/06/30 | 1,668 | 1,668 | 1,656 | 1,659 | +4 | +0.2% | 1,500 |
| 2021/06/29 | 1,665 | 1,665 | 1,655 | 1,655 | -8 | -0.5% | 2,700 |
| 2021/06/28 | 1,655 | 1,663 | 1,655 | 1,663 | +8 | +0.5% | 1,400 |
| 2021/06/25 | 1,663 | 1,663 | 1,650 | 1,655 | -14 | -0.8% | 4,200 |
| 2021/06/24 | 1,656 | 1,669 | 1,656 | 1,669 | +1 | +0.1% | 1,900 |
| 2021/06/23 | 1,656 | 1,669 | 1,653 | 1,668 | +13 | +0.8% | 3,100 |
| 2021/06/22 | 1,660 | 1,670 | 1,655 | 1,655 | ±0 | ±0% | 5,700 |
| 2021/06/21 | 1,670 | 1,670 | 1,655 | 1,655 | -22 | -1.3% | 3,400 |
| 2021/06/18 | 1,662 | 1,677 | 1,662 | 1,677 | +15 | +0.9% | 1,900 |
| 2021/06/17 | 1,679 | 1,679 | 1,662 | 1,662 | -14 | -0.8% | 2,100 |
| 2021/06/16 | 1,688 | 1,688 | 1,676 | 1,676 | -13 | -0.8% | 1,400 |
901～
950
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
