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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,340 | 1,340 | 1,328 | 1,336 | ±0 | ±0% | 2,600 |
| 2018/12/07 | 1,339 | 1,341 | 1,321 | 1,336 | +6 | +0.5% | 5,500 |
| 2018/12/06 | 1,332 | 1,342 | 1,322 | 1,330 | -18 | -1.3% | 5,800 |
| 2018/12/05 | 1,319 | 1,349 | 1,319 | 1,348 | +13 | +1% | 2,700 |
| 2018/12/04 | 1,350 | 1,353 | 1,325 | 1,335 | -15 | -1.1% | 5,700 |
| 2018/12/03 | 1,347 | 1,350 | 1,346 | 1,350 | +10 | +0.7% | 6,800 |
| 2018/11/30 | 1,340 | 1,340 | 1,336 | 1,340 | +4 | +0.3% | 3,100 |
| 2018/11/29 | 1,328 | 1,348 | 1,328 | 1,336 | -2 | -0.1% | 7,400 |
| 2018/11/28 | 1,335 | 1,339 | 1,316 | 1,338 | +8 | +0.6% | 2,700 |
| 2018/11/27 | 1,337 | 1,337 | 1,325 | 1,330 | +20 | +1.5% | 3,200 |
| 2018/11/26 | 1,309 | 1,325 | 1,297 | 1,310 | +9 | +0.7% | 9,600 |
| 2018/11/22 | 1,309 | 1,309 | 1,300 | 1,301 | +6 | +0.5% | 7,000 |
| 2018/11/21 | 1,282 | 1,299 | 1,282 | 1,295 | -5 | -0.4% | 5,300 |
| 2018/11/20 | 1,300 | 1,310 | 1,295 | 1,300 | +1 | +0.1% | 7,200 |
| 2018/11/19 | 1,300 | 1,308 | 1,295 | 1,299 | +4 | +0.3% | 2,300 |
| 2018/11/16 | 1,310 | 1,310 | 1,284 | 1,295 | -8 | -0.6% | 5,400 |
| 2018/11/15 | 1,300 | 1,306 | 1,294 | 1,303 | +7 | +0.5% | 3,800 |
| 2018/11/14 | 1,321 | 1,323 | 1,296 | 1,296 | -20 | -1.5% | 10,900 |
| 2018/11/13 | 1,320 | 1,323 | 1,311 | 1,316 | -16 | -1.2% | 3,900 |
| 2018/11/12 | 1,333 | 1,334 | 1,319 | 1,332 | +7 | +0.5% | 5,800 |
| 2018/11/09 | 1,338 | 1,338 | 1,325 | 1,325 | -12 | -0.9% | 1,000 |
| 2018/11/08 | 1,346 | 1,346 | 1,325 | 1,337 | +4 | +0.3% | 2,800 |
| 2018/11/07 | 1,326 | 1,338 | 1,326 | 1,333 | +7 | +0.5% | 4,900 |
| 2018/11/06 | 1,321 | 1,329 | 1,320 | 1,326 | -1 | -0.1% | 4,200 |
| 2018/11/05 | 1,335 | 1,337 | 1,312 | 1,327 | -4 | -0.3% | 3,100 |
| 2018/11/02 | 1,309 | 1,331 | 1,309 | 1,331 | +22 | +1.7% | 4,400 |
| 2018/11/01 | 1,340 | 1,350 | 1,303 | 1,309 | -26 | -1.9% | 12,300 |
| 2018/10/31 | 1,340 | 1,363 | 1,324 | 1,335 | -10 | -0.7% | 23,400 |
| 2018/10/30 | 1,241 | 1,350 | 1,241 | 1,345 | +98 | +7.9% | 49,600 |
| 2018/10/29 | 1,248 | 1,257 | 1,236 | 1,247 | +5 | +0.4% | 6,100 |
| 2018/10/26 | 1,250 | 1,274 | 1,204 | 1,242 | -23 | -1.8% | 28,600 |
| 2018/10/25 | 1,270 | 1,279 | 1,258 | 1,265 | -21 | -1.6% | 16,200 |
| 2018/10/24 | 1,286 | 1,286 | 1,275 | 1,286 | +9 | +0.7% | 2,900 |
| 2018/10/23 | 1,288 | 1,290 | 1,276 | 1,277 | -7 | -0.5% | 5,100 |
| 2018/10/22 | 1,283 | 1,289 | 1,274 | 1,284 | +2 | +0.2% | 3,200 |
| 2018/10/19 | 1,285 | 1,285 | 1,272 | 1,282 | +11 | +0.9% | 2,400 |
| 2018/10/18 | 1,287 | 1,287 | 1,270 | 1,271 | -8 | -0.6% | 4,500 |
| 2018/10/17 | 1,290 | 1,290 | 1,279 | 1,279 | +3 | +0.2% | 2,300 |
| 2018/10/16 | 1,280 | 1,282 | 1,270 | 1,276 | -6 | -0.5% | 8,900 |
| 2018/10/15 | 1,280 | 1,295 | 1,280 | 1,282 | +1 | +0.1% | 5,100 |
| 2018/10/12 | 1,261 | 1,285 | 1,261 | 1,281 | +20 | +1.6% | 8,800 |
| 2018/10/11 | 1,257 | 1,285 | 1,257 | 1,261 | -30 | -2.3% | 14,900 |
| 2018/10/10 | 1,295 | 1,295 | 1,290 | 1,291 | +5 | +0.4% | 3,700 |
| 2018/10/09 | 1,302 | 1,306 | 1,272 | 1,286 | -20 | -1.5% | 14,100 |
| 2018/10/05 | 1,315 | 1,320 | 1,306 | 1,306 | -11 | -0.8% | 12,400 |
| 2018/10/04 | 1,321 | 1,327 | 1,317 | 1,317 | -4 | -0.3% | 2,900 |
| 2018/10/03 | 1,323 | 1,329 | 1,320 | 1,321 | -5 | -0.4% | 3,500 |
| 2018/10/02 | 1,338 | 1,338 | 1,325 | 1,326 | -1 | -0.1% | 5,600 |
| 2018/10/01 | 1,337 | 1,337 | 1,321 | 1,327 | +1 | +0.1% | 3,700 |
| 2018/09/28 | 1,317 | 1,336 | 1,317 | 1,326 | +7 | +0.5% | 5,300 |
1601～
1650
件表示中 / 5230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 | 203,800円 | +7.8% | +6.6% | 3.53% | 16.67倍 | 1.81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 |
| フィットイージ | 209,100円 | +37.9% | +39.4% | 1.15% | 22.45倍 | 9.82倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| コンヴァノ | 765,000円 | +116.0% | +681.3% | 0.00% | 50.71倍 | 19.03倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| 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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.49倍 | 2.62倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
