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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,900 | 1,905 | 1,876 | 1,895 | -10 | -0.5% | 2,900 |
| 2024/11/28 | 1,907 | 1,907 | 1,905 | 1,905 | +4 | +0.2% | 600 |
| 2024/11/27 | 1,908 | 1,910 | 1,899 | 1,901 | +1 | +0.1% | 2,600 |
| 2024/11/26 | 1,908 | 1,910 | 1,900 | 1,900 | -7 | -0.4% | 1,300 |
| 2024/11/25 | 1,914 | 1,914 | 1,905 | 1,907 | -1 | -0.1% | 2,400 |
| 2024/11/22 | 1,912 | 1,915 | 1,901 | 1,908 | -4 | -0.2% | 2,800 |
| 2024/11/21 | 1,911 | 1,920 | 1,908 | 1,912 | +3 | +0.2% | 1,800 |
| 2024/11/20 | 1,908 | 1,930 | 1,908 | 1,909 | -17 | -0.9% | 1,700 |
| 2024/11/19 | 1,929 | 1,933 | 1,918 | 1,926 | -3 | -0.2% | 1,400 |
| 2024/11/18 | 1,919 | 1,930 | 1,901 | 1,929 | +7 | +0.4% | 1,400 |
| 2024/11/15 | 1,911 | 1,922 | 1,894 | 1,922 | +29 | +1.5% | 1,700 |
| 2024/11/14 | 1,934 | 1,938 | 1,893 | 1,893 | -40 | -2.1% | 2,700 |
| 2024/11/13 | 1,932 | 1,940 | 1,921 | 1,933 | +13 | +0.7% | 7,500 |
| 2024/11/12 | 1,928 | 1,935 | 1,920 | 1,920 | -17 | -0.9% | 2,200 |
| 2024/11/11 | 1,938 | 1,938 | 1,921 | 1,937 | +7 | +0.4% | 2,900 |
| 2024/11/08 | 1,928 | 1,930 | 1,908 | 1,930 | +15 | +0.8% | 2,300 |
| 2024/11/07 | 1,925 | 1,928 | 1,911 | 1,915 | -12 | -0.6% | 2,500 |
| 2024/11/06 | 1,928 | 1,930 | 1,909 | 1,927 | +7 | +0.4% | 3,000 |
| 2024/11/05 | 1,909 | 1,920 | 1,890 | 1,920 | +5 | +0.3% | 2,500 |
| 2024/11/01 | 1,908 | 1,920 | 1,897 | 1,915 | +10 | +0.5% | 1,800 |
| 2024/10/31 | 1,897 | 1,919 | 1,896 | 1,905 | -8 | -0.4% | 1,300 |
| 2024/10/30 | 1,920 | 1,920 | 1,890 | 1,913 | +18 | +0.9% | 1,300 |
| 2024/10/29 | 1,930 | 1,930 | 1,880 | 1,895 | -35 | -1.8% | 4,000 |
| 2024/10/28 | 1,897 | 1,931 | 1,880 | 1,930 | +50 | +2.7% | 3,900 |
| 2024/10/25 | 1,900 | 1,900 | 1,861 | 1,880 | -20 | -1.1% | 5,700 |
| 2024/10/24 | 1,881 | 1,914 | 1,881 | 1,900 | -5 | -0.3% | 3,800 |
| 2024/10/23 | 1,931 | 1,931 | 1,881 | 1,905 | -17 | -0.9% | 4,600 |
| 2024/10/22 | 1,944 | 1,944 | 1,922 | 1,922 | -23 | -1.2% | 800 |
| 2024/10/21 | 1,945 | 1,945 | 1,937 | 1,945 | -4 | -0.2% | 700 |
| 2024/10/18 | 1,951 | 1,951 | 1,930 | 1,949 | +14 | +0.7% | 1,800 |
| 2024/10/17 | 1,943 | 1,943 | 1,930 | 1,935 | -8 | -0.4% | 700 |
| 2024/10/16 | 1,936 | 1,943 | 1,936 | 1,943 | +7 | +0.4% | 900 |
| 2024/10/15 | 1,955 | 1,970 | 1,915 | 1,936 | -19 | -1% | 9,600 |
| 2024/10/11 | 1,959 | 1,959 | 1,930 | 1,955 | +5 | +0.3% | 1,800 |
| 2024/10/10 | 1,959 | 1,959 | 1,950 | 1,950 | -5 | -0.3% | 500 |
| 2024/10/09 | 1,964 | 1,964 | 1,931 | 1,955 | +10 | +0.5% | 1,200 |
| 2024/10/08 | 1,958 | 1,958 | 1,925 | 1,945 | -1 | -0.1% | 1,700 |
| 2024/10/07 | 1,969 | 1,969 | 1,919 | 1,946 | +9 | +0.5% | 3,300 |
| 2024/10/04 | 1,951 | 1,966 | 1,934 | 1,937 | -21 | -1.1% | 2,900 |
| 2024/10/03 | 1,968 | 1,968 | 1,931 | 1,958 | +30 | +1.6% | 800 |
| 2024/10/02 | 1,950 | 1,969 | 1,928 | 1,928 | -3 | -0.2% | 1,300 |
| 2024/10/01 | 1,937 | 1,940 | 1,930 | 1,931 | +2 | +0.1% | 1,500 |
| 2024/09/30 | 1,914 | 1,929 | 1,900 | 1,929 | +9 | +0.5% | 2,500 |
| 2024/09/27 | 1,924 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 1,600 |
| 2024/09/26 | 1,982 | 1,982 | 1,920 | 1,923 | -52 | -2.6% | 1,800 |
| 2024/09/25 | 2,000 | 2,014 | 1,975 | 1,975 | -20 | -1% | 4,800 |
| 2024/09/24 | 1,971 | 2,000 | 1,955 | 1,995 | +55 | +2.8% | 9,100 |
| 2024/09/20 | 1,944 | 1,952 | 1,923 | 1,940 | +4 | +0.2% | 2,500 |
| 2024/09/19 | 1,948 | 1,948 | 1,921 | 1,936 | +2 | +0.1% | 1,600 |
| 2024/09/18 | 1,957 | 1,957 | 1,922 | 1,934 | -6 | -0.3% | 2,400 |
101～
150
件表示中 / 5186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 | 204,000円 | +10.2% | +13.6% | 3.43% | 17.61倍 | 1.95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 | 166,500円 | +24.5% | +22.7% | 3.60% | 18.07倍 | 4.19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 |
| シーティーエス | 78,900円 | +8.3% | +10.7% | 3.55% | 13.58倍 | 2.53倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| シーユーシー | 108,400円 | +23.8% | -4.7% | 0.00% | 11.03倍 | 1.07倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＴＭ | 153,000円 | +7.9% | +3.1% | 6.54% | 19.02倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
