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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,383 | 1,389 | 1,365 | 1,365 | +1 | +0.1% | 12,600 |
| 2017/07/24 | 1,364 | 1,369 | 1,360 | 1,364 | +6 | +0.4% | 6,000 |
| 2017/07/21 | 1,349 | 1,358 | 1,344 | 1,358 | +10 | +0.7% | 10,900 |
| 2017/07/20 | 1,348 | 1,350 | 1,335 | 1,348 | +4 | +0.3% | 10,600 |
| 2017/07/19 | 1,328 | 1,344 | 1,326 | 1,344 | +15 | +1.1% | 4,500 |
| 2017/07/18 | 1,338 | 1,339 | 1,327 | 1,329 | -9 | -0.7% | 7,600 |
| 2017/07/14 | 1,340 | 1,344 | 1,336 | 1,338 | -2 | -0.1% | 3,100 |
| 2017/07/13 | 1,337 | 1,350 | 1,337 | 1,340 | +2 | +0.1% | 6,200 |
| 2017/07/12 | 1,336 | 1,339 | 1,332 | 1,338 | +2 | +0.1% | 9,200 |
| 2017/07/11 | 1,326 | 1,343 | 1,326 | 1,336 | ±0 | ±0% | 7,900 |
| 2017/07/10 | 1,326 | 1,348 | 1,326 | 1,336 | +15 | +1.1% | 3,400 |
| 2017/07/07 | 1,331 | 1,333 | 1,318 | 1,321 | -16 | -1.2% | 12,500 |
| 2017/07/06 | 1,340 | 1,344 | 1,333 | 1,337 | -8 | -0.6% | 9,000 |
| 2017/07/05 | 1,347 | 1,351 | 1,338 | 1,345 | -1 | -0.1% | 11,600 |
| 2017/07/04 | 1,365 | 1,368 | 1,346 | 1,346 | -18 | -1.3% | 13,600 |
| 2017/07/03 | 1,352 | 1,373 | 1,352 | 1,364 | +12 | +0.9% | 8,600 |
| 2017/06/30 | 1,354 | 1,383 | 1,350 | 1,352 | -9 | -0.7% | 25,700 |
| 2017/06/29 | 1,370 | 1,370 | 1,360 | 1,361 | +1 | +0.1% | 19,800 |
| 2017/06/28 | 1,377 | 1,377 | 1,355 | 1,360 | -13 | -0.9% | 23,300 |
| 2017/06/27 | 1,380 | 1,381 | 1,370 | 1,373 | -1 | -0.1% | 14,300 |
| 2017/06/26 | 1,360 | 1,374 | 1,353 | 1,374 | +21 | +1.6% | 9,900 |
| 2017/06/23 | 1,372 | 1,372 | 1,353 | 1,353 | -20 | -1.5% | 15,900 |
| 2017/06/22 | 1,387 | 1,387 | 1,369 | 1,373 | +4 | +0.3% | 8,500 |
| 2017/06/21 | 1,361 | 1,375 | 1,361 | 1,369 | -1 | -0.1% | 11,200 |
| 2017/06/20 | 1,370 | 1,374 | 1,361 | 1,370 | -4 | -0.3% | 11,700 |
| 2017/06/19 | 1,359 | 1,375 | 1,354 | 1,374 | +10 | +0.7% | 11,300 |
| 2017/06/16 | 1,377 | 1,380 | 1,351 | 1,364 | -5 | -0.4% | 24,700 |
| 2017/06/15 | 1,365 | 1,369 | 1,355 | 1,369 | +11 | +0.8% | 7,000 |
| 2017/06/14 | 1,369 | 1,390 | 1,354 | 1,358 | +1 | +0.1% | 18,800 |
| 2017/06/13 | 1,361 | 1,367 | 1,353 | 1,357 | +4 | +0.3% | 8,200 |
| 2017/06/12 | 1,360 | 1,369 | 1,350 | 1,353 | -7 | -0.5% | 6,500 |
| 2017/06/09 | 1,386 | 1,390 | 1,354 | 1,360 | -27 | -1.9% | 25,100 |
| 2017/06/08 | 1,397 | 1,409 | 1,387 | 1,387 | -7 | -0.5% | 5,200 |
| 2017/06/07 | 1,388 | 1,400 | 1,385 | 1,394 | -9 | -0.6% | 11,000 |
| 2017/06/06 | 1,417 | 1,427 | 1,400 | 1,403 | -17 | -1.2% | 13,800 |
| 2017/06/05 | 1,408 | 1,425 | 1,391 | 1,420 | +40 | +2.9% | 20,200 |
| 2017/06/02 | 1,392 | 1,393 | 1,366 | 1,380 | -12 | -0.9% | 18,700 |
| 2017/06/01 | 1,393 | 1,395 | 1,382 | 1,392 | +23 | +1.7% | 15,000 |
| 2017/05/31 | 1,348 | 1,371 | 1,348 | 1,369 | +22 | +1.6% | 24,200 |
| 2017/05/30 | 1,354 | 1,355 | 1,335 | 1,347 | +14 | +1.1% | 10,600 |
| 2017/05/29 | 1,313 | 1,336 | 1,305 | 1,333 | +21 | +1.6% | 17,300 |
| 2017/05/26 | 1,349 | 1,350 | 1,312 | 1,312 | -23 | -1.7% | 10,300 |
| 2017/05/25 | 1,365 | 1,374 | 1,334 | 1,335 | -20 | -1.5% | 18,500 |
| 2017/05/24 | 1,357 | 1,357 | 1,344 | 1,355 | +23 | +1.7% | 15,900 |
| 2017/05/23 | 1,315 | 1,336 | 1,315 | 1,332 | +20 | +1.5% | 10,000 |
| 2017/05/22 | 1,313 | 1,314 | 1,302 | 1,312 | +22 | +1.7% | 8,900 |
| 2017/05/19 | 1,307 | 1,312 | 1,290 | 1,290 | -17 | -1.3% | 16,000 |
| 2017/05/18 | 1,300 | 1,310 | 1,286 | 1,307 | -14 | -1.1% | 11,700 |
| 2017/05/17 | 1,319 | 1,334 | 1,306 | 1,321 | +16 | +1.2% | 16,100 |
| 2017/05/16 | 1,290 | 1,305 | 1,290 | 1,305 | +15 | +1.2% | 10,800 |
1901～
1950
件表示中 / 5190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 | 202,500円 | +7.8% | +6.6% | 3.56% | 16.56倍 | 1.80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 |
| 燦ＨＤ | 143,700円 | +30.4% | +8.9% | 2.78% | 10.60倍 | 0.79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 |
| 山田コンサル | 165,600円 | +14.2% | -9.7% | 4.65% | 11.50倍 | 1.75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 |
| ＩＴＭ | 153,500円 | +4.9% | +0.6% | 6.51% | 19.87倍 | 3.18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 |
| ＭＳＯＬ | 191,600円 | +1.4% | - | 1.67% | 15.04倍 | 5.68倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
