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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/06 | 1,262 | 1,269 | 1,258 | 1,262 | -3 | -0.2% | 11,200 |
| 2017/12/05 | 1,267 | 1,270 | 1,262 | 1,265 | -5 | -0.4% | 3,400 |
| 2017/12/04 | 1,273 | 1,273 | 1,261 | 1,270 | -2 | -0.2% | 8,700 |
| 2017/12/01 | 1,270 | 1,274 | 1,266 | 1,272 | +9 | +0.7% | 6,500 |
| 2017/11/30 | 1,265 | 1,268 | 1,258 | 1,263 | -5 | -0.4% | 8,000 |
| 2017/11/29 | 1,258 | 1,269 | 1,258 | 1,268 | +10 | +0.8% | 6,000 |
| 2017/11/28 | 1,262 | 1,269 | 1,257 | 1,258 | -7 | -0.6% | 9,400 |
| 2017/11/27 | 1,258 | 1,277 | 1,258 | 1,265 | -9 | -0.7% | 11,700 |
| 2017/11/24 | 1,280 | 1,280 | 1,268 | 1,274 | -3 | -0.2% | 7,800 |
| 2017/11/22 | 1,271 | 1,285 | 1,271 | 1,277 | +6 | +0.5% | 6,500 |
| 2017/11/21 | 1,285 | 1,285 | 1,270 | 1,271 | -12 | -0.9% | 8,800 |
| 2017/11/20 | 1,276 | 1,290 | 1,275 | 1,283 | +12 | +0.9% | 6,500 |
| 2017/11/17 | 1,261 | 1,285 | 1,261 | 1,271 | +20 | +1.6% | 10,200 |
| 2017/11/16 | 1,235 | 1,254 | 1,235 | 1,251 | +23 | +1.9% | 7,000 |
| 2017/11/15 | 1,280 | 1,280 | 1,227 | 1,228 | -52 | -4.1% | 26,500 |
| 2017/11/14 | 1,281 | 1,290 | 1,261 | 1,280 | +6 | +0.5% | 12,200 |
| 2017/11/13 | 1,323 | 1,323 | 1,274 | 1,274 | -41 | -3.1% | 16,500 |
1851～
1900
件表示中 / 5264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 | 214,700円 | +7.8% | +6.6% | 3.35% | 17.56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 |
| ＩＴＭ | 169,000円 | +4.9% | +0.6% | 5.92% | 21.88倍 | 3.50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 |
| 燦ＨＤ | 152,200円 | +85.4% | - | 2.64% | 8.91倍 | 0.85倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| グリーンズ | 251,500円 | +7.2% | +9.5% | 1.59% | 9.88倍 | 4.27倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| クリーク＆リバ | 149,600円 | +19.3% | +35.4% | 3.01% | 9.89倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
