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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,009 | 2,014 | 1,976 | 2,007 | -13 | -0.6% | 6,000 |
| 2025/03/31 | 2,070 | 2,070 | 2,000 | 2,020 | -43 | -2.1% | 6,600 |
| 2025/03/28 | 2,078 | 2,084 | 2,047 | 2,063 | -86 | -4% | 7,800 |
| 2025/03/27 | 2,100 | 2,149 | 2,091 | 2,149 | +57 | +2.7% | 11,800 |
| 2025/03/26 | 2,090 | 2,092 | 2,082 | 2,092 | +2 | +0.1% | 4,200 |
| 2025/03/25 | 2,071 | 2,099 | 2,050 | 2,090 | +23 | +1.1% | 6,100 |
| 2025/03/24 | 2,033 | 2,068 | 2,032 | 2,067 | +25 | +1.2% | 6,400 |
| 2025/03/21 | 2,046 | 2,050 | 2,032 | 2,042 | +2 | +0.1% | 3,400 |
| 2025/03/19 | 2,020 | 2,040 | 2,010 | 2,040 | +24 | +1.2% | 5,300 |
| 2025/03/18 | 2,028 | 2,028 | 2,016 | 2,016 | -9 | -0.4% | 4,300 |
| 2025/03/17 | 2,035 | 2,035 | 2,020 | 2,025 | -5 | -0.2% | 4,000 |
| 2025/03/14 | 2,033 | 2,033 | 2,015 | 2,030 | +2 | +0.1% | 3,400 |
| 2025/03/13 | 2,016 | 2,034 | 2,015 | 2,028 | ±0 | ±0% | 3,800 |
| 2025/03/12 | 2,025 | 2,028 | 2,006 | 2,028 | +27 | +1.3% | 2,300 |
| 2025/03/11 | 2,039 | 2,039 | 2,000 | 2,001 | -39 | -1.9% | 6,100 |
| 2025/03/10 | 2,040 | 2,045 | 2,018 | 2,040 | +26 | +1.3% | 6,900 |
| 2025/03/07 | 1,999 | 2,014 | 1,989 | 2,014 | +15 | +0.8% | 6,800 |
| 2025/03/06 | 1,994 | 1,999 | 1,984 | 1,999 | +9 | +0.5% | 5,000 |
| 2025/03/05 | 1,985 | 1,990 | 1,974 | 1,990 | +11 | +0.6% | 4,500 |
| 2025/03/04 | 1,957 | 1,980 | 1,955 | 1,979 | +7 | +0.4% | 5,300 |
| 2025/03/03 | 1,973 | 1,973 | 1,953 | 1,972 | +29 | +1.5% | 2,700 |
| 2025/02/28 | 1,950 | 1,950 | 1,927 | 1,943 | -10 | -0.5% | 4,500 |
| 2025/02/27 | 1,951 | 1,955 | 1,950 | 1,953 | -2 | -0.1% | 1,500 |
| 2025/02/26 | 1,951 | 1,955 | 1,947 | 1,955 | -7 | -0.4% | 1,800 |
| 2025/02/25 | 1,964 | 1,964 | 1,945 | 1,962 | +1 | +0.1% | 4,400 |
| 2025/02/21 | 1,960 | 1,961 | 1,950 | 1,961 | -21 | -1.1% | 4,500 |
| 2025/02/20 | 1,973 | 1,986 | 1,966 | 1,982 | +3 | +0.2% | 2,500 |
| 2025/02/19 | 1,975 | 1,979 | 1,956 | 1,979 | +4 | +0.2% | 3,700 |
| 2025/02/18 | 1,976 | 1,979 | 1,970 | 1,975 | -5 | -0.3% | 2,700 |
| 2025/02/17 | 1,980 | 1,984 | 1,971 | 1,980 | +5 | +0.3% | 3,100 |
| 2025/02/14 | 1,981 | 1,981 | 1,970 | 1,975 | -5 | -0.3% | 3,200 |
| 2025/02/13 | 1,976 | 1,990 | 1,971 | 1,980 | +2 | +0.1% | 3,500 |
| 2025/02/12 | 1,980 | 1,980 | 1,963 | 1,978 | +5 | +0.3% | 3,600 |
| 2025/02/10 | 1,975 | 1,975 | 1,957 | 1,973 | +13 | +0.7% | 5,300 |
| 2025/02/07 | 1,960 | 1,972 | 1,956 | 1,960 | +5 | +0.3% | 3,200 |
| 2025/02/06 | 1,958 | 1,959 | 1,943 | 1,955 | -3 | -0.2% | 2,600 |
| 2025/02/05 | 1,959 | 1,959 | 1,928 | 1,958 | +21 | +1.1% | 6,800 |
| 2025/02/04 | 1,942 | 1,948 | 1,926 | 1,937 | +7 | +0.4% | 8,000 |
| 2025/02/03 | 1,936 | 1,936 | 1,915 | 1,930 | +10 | +0.5% | 14,900 |
| 2025/01/31 | 1,920 | 1,934 | 1,915 | 1,920 | +3 | +0.2% | 11,200 |
| 2025/01/30 | 1,914 | 1,923 | 1,914 | 1,917 | +3 | +0.2% | 4,500 |
| 2025/01/29 | 1,923 | 1,927 | 1,914 | 1,914 | -7 | -0.4% | 11,800 |
| 2025/01/28 | 1,915 | 1,925 | 1,902 | 1,921 | +6 | +0.3% | 8,000 |
| 2025/01/27 | 1,932 | 1,932 | 1,915 | 1,915 | -5 | -0.3% | 7,700 |
| 2025/01/24 | 1,920 | 1,923 | 1,912 | 1,920 | -5 | -0.3% | 8,700 |
| 2025/01/23 | 1,924 | 1,929 | 1,917 | 1,925 | -1 | -0.1% | 4,700 |
| 2025/01/22 | 1,935 | 1,935 | 1,922 | 1,926 | -3 | -0.2% | 2,200 |
| 2025/01/21 | 1,919 | 1,929 | 1,915 | 1,929 | +10 | +0.5% | 3,600 |
| 2025/01/20 | 1,920 | 1,930 | 1,912 | 1,919 | -1 | -0.1% | 4,400 |
| 2025/01/17 | 1,920 | 1,924 | 1,908 | 1,920 | +3 | +0.2% | 2,100 |
51～
100
件表示中 / 5215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 | 200,000円 | +7.8% | +6.6% | 3.60% | 16.36倍 | 1.77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 | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 山田コンサル | 159,900円 | +14.2% | -9.7% | 4.82% | 11.10倍 | 1.69倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| 日水コン | 265,800円 | +5.0% | +6.7% | 2.41% | 21.03倍 | 2.22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
