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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,451 | 1,480 | 1,416 | 1,470 | +26 | +1.8% | 12,600 |
| 2018/02/20 | 1,440 | 1,444 | 1,425 | 1,444 | +8 | +0.6% | 7,100 |
| 2018/02/19 | 1,427 | 1,445 | 1,405 | 1,436 | +39 | +2.8% | 14,900 |
| 2018/02/16 | 1,378 | 1,417 | 1,378 | 1,397 | +24 | +1.7% | 13,700 |
| 2018/02/15 | 1,344 | 1,378 | 1,335 | 1,373 | +38 | +2.8% | 17,200 |
| 2018/02/14 | 1,365 | 1,388 | 1,327 | 1,335 | -26 | -1.9% | 24,100 |
| 2018/02/13 | 1,378 | 1,395 | 1,361 | 1,361 | +3 | +0.2% | 17,200 |
| 2018/02/09 | 1,322 | 1,372 | 1,322 | 1,358 | -34 | -2.4% | 22,700 |
| 2018/02/08 | 1,356 | 1,410 | 1,356 | 1,392 | +38 | +2.8% | 16,200 |
| 2018/02/07 | 1,399 | 1,421 | 1,354 | 1,354 | +1 | +0.1% | 17,100 |
| 2018/02/06 | 1,317 | 1,379 | 1,307 | 1,353 | -75 | -5.3% | 54,000 |
| 2018/02/05 | 1,452 | 1,462 | 1,428 | 1,428 | -47 | -3.2% | 25,400 |
| 2018/02/02 | 1,484 | 1,487 | 1,456 | 1,475 | -20 | -1.3% | 19,900 |
| 2018/02/01 | 1,439 | 1,496 | 1,434 | 1,495 | -3 | -0.2% | 54,100 |
| 2018/01/31 | 1,411 | 1,498 | 1,395 | 1,498 | +110 | +7.9% | 117,800 |
| 2018/01/30 | 1,365 | 1,389 | 1,360 | 1,388 | +19 | +1.4% | 32,700 |
| 2018/01/29 | 1,378 | 1,378 | 1,357 | 1,369 | +7 | +0.5% | 16,500 |
| 2018/01/26 | 1,359 | 1,375 | 1,348 | 1,362 | +9 | +0.7% | 20,000 |
| 2018/01/25 | 1,349 | 1,358 | 1,344 | 1,353 | +11 | +0.8% | 9,300 |
| 2018/01/24 | 1,358 | 1,358 | 1,342 | 1,342 | -5 | -0.4% | 12,800 |
| 2018/01/23 | 1,340 | 1,358 | 1,340 | 1,347 | +8 | +0.6% | 10,100 |
| 2018/01/22 | 1,350 | 1,350 | 1,339 | 1,339 | -5 | -0.4% | 7,000 |
| 2018/01/19 | 1,348 | 1,361 | 1,340 | 1,344 | +3 | +0.2% | 5,700 |
| 2018/01/18 | 1,370 | 1,370 | 1,341 | 1,341 | -14 | -1% | 13,700 |
| 2018/01/17 | 1,350 | 1,362 | 1,338 | 1,355 | +3 | +0.2% | 9,600 |
| 2018/01/16 | 1,361 | 1,365 | 1,352 | 1,352 | -8 | -0.6% | 9,800 |
| 2018/01/15 | 1,373 | 1,375 | 1,357 | 1,360 | -13 | -0.9% | 14,000 |
| 2018/01/12 | 1,373 | 1,382 | 1,370 | 1,373 | +4 | +0.3% | 13,800 |
| 2018/01/11 | 1,375 | 1,383 | 1,365 | 1,369 | -4 | -0.3% | 13,500 |
| 2018/01/10 | 1,346 | 1,374 | 1,346 | 1,373 | +22 | +1.6% | 19,000 |
| 2018/01/09 | 1,345 | 1,358 | 1,345 | 1,351 | +7 | +0.5% | 14,400 |
| 2018/01/05 | 1,344 | 1,346 | 1,342 | 1,344 | ±0 | ±0% | 4,000 |
| 2018/01/04 | 1,358 | 1,360 | 1,339 | 1,344 | +15 | +1.1% | 11,700 |
| 2017/12/29 | 1,313 | 1,329 | 1,313 | 1,329 | +19 | +1.5% | 22,000 |
| 2017/12/28 | 1,306 | 1,310 | 1,304 | 1,310 | +7 | +0.5% | 4,600 |
| 2017/12/27 | 1,297 | 1,306 | 1,297 | 1,303 | +7 | +0.5% | 7,200 |
| 2017/12/26 | 1,296 | 1,297 | 1,291 | 1,296 | ±0 | ±0% | 8,300 |
| 2017/12/25 | 1,309 | 1,310 | 1,293 | 1,296 | -12 | -0.9% | 10,900 |
| 2017/12/22 | 1,300 | 1,312 | 1,292 | 1,308 | +24 | +1.9% | 17,600 |
| 2017/12/21 | 1,292 | 1,293 | 1,284 | 1,284 | -12 | -0.9% | 10,100 |
| 2017/12/20 | 1,295 | 1,296 | 1,288 | 1,296 | +1 | +0.1% | 7,900 |
| 2017/12/19 | 1,296 | 1,296 | 1,288 | 1,295 | +5 | +0.4% | 6,600 |
| 2017/12/18 | 1,292 | 1,297 | 1,288 | 1,290 | -1 | -0.1% | 14,200 |
| 2017/12/15 | 1,297 | 1,297 | 1,288 | 1,291 | +1 | +0.1% | 8,700 |
| 2017/12/14 | 1,287 | 1,300 | 1,284 | 1,290 | +9 | +0.7% | 14,500 |
| 2017/12/13 | 1,278 | 1,285 | 1,275 | 1,281 | +3 | +0.2% | 20,500 |
| 2017/12/12 | 1,269 | 1,278 | 1,267 | 1,278 | +9 | +0.7% | 12,400 |
| 2017/12/11 | 1,269 | 1,279 | 1,263 | 1,269 | +1 | +0.1% | 6,200 |
| 2017/12/08 | 1,257 | 1,270 | 1,257 | 1,268 | +4 | +0.3% | 13,100 |
| 2017/12/07 | 1,256 | 1,274 | 1,256 | 1,264 | +2 | +0.2% | 11,900 |
1801～
1850
件表示中 / 5231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 | 204,800円 | +7.8% | +6.6% | 3.52% | 16.75倍 | 1.82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 |
| シーユーシー | 112,300円 | +23.8% | -4.7% | 0.00% | 11.43倍 | 1.11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 |
| ＷＤＢ | 167,200円 | 0.0% | -15.0% | 3.74% | 13.62倍 | 1.03倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93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 | 162,300円 | +14.2% | -9.7% | 4.74% | 11.27倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
