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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,709 | 1,709 | 1,705 | 1,708 | -1 | -0.1% | 2,100 |
| 2023/09/25 | 1,725 | 1,726 | 1,706 | 1,709 | ±0 | ±0% | 2,600 |
| 2023/09/22 | 1,713 | 1,713 | 1,695 | 1,709 | ±0 | ±0% | 4,100 |
| 2023/09/21 | 1,729 | 1,729 | 1,670 | 1,709 | -20 | -1.2% | 7,400 |
| 2023/09/20 | 1,730 | 1,741 | 1,725 | 1,729 | ±0 | ±0% | 2,000 |
| 2023/09/19 | 1,748 | 1,748 | 1,722 | 1,729 | -1 | -0.1% | 6,700 |
| 2023/09/15 | 1,728 | 1,730 | 1,717 | 1,730 | +11 | +0.6% | 5,000 |
| 2023/09/14 | 1,715 | 1,719 | 1,704 | 1,719 | +5 | +0.3% | 2,600 |
| 2023/09/13 | 1,708 | 1,714 | 1,703 | 1,714 | ±0 | ±0% | 2,800 |
| 2023/09/12 | 1,714 | 1,714 | 1,704 | 1,714 | +10 | +0.6% | 1,700 |
| 2023/09/11 | 1,715 | 1,715 | 1,698 | 1,704 | -6 | -0.4% | 4,600 |
| 2023/09/08 | 1,720 | 1,720 | 1,700 | 1,710 | -6 | -0.3% | 6,700 |
| 2023/09/07 | 1,710 | 1,716 | 1,701 | 1,716 | +11 | +0.6% | 6,400 |
| 2023/09/06 | 1,703 | 1,710 | 1,692 | 1,705 | +22 | +1.3% | 5,600 |
| 2023/09/05 | 1,714 | 1,714 | 1,683 | 1,683 | -7 | -0.4% | 7,200 |
| 2023/09/04 | 1,695 | 1,705 | 1,685 | 1,690 | +2 | +0.1% | 14,000 |
| 2023/09/01 | 1,691 | 1,691 | 1,666 | 1,688 | +2 | +0.1% | 7,400 |
| 2023/08/31 | 1,679 | 1,686 | 1,672 | 1,686 | +7 | +0.4% | 3,800 |
| 2023/08/30 | 1,672 | 1,679 | 1,666 | 1,679 | +4 | +0.2% | 5,100 |
| 2023/08/29 | 1,676 | 1,686 | 1,667 | 1,675 | +10 | +0.6% | 1,900 |
| 2023/08/28 | 1,676 | 1,677 | 1,664 | 1,665 | -11 | -0.7% | 5,500 |
| 2023/08/25 | 1,678 | 1,678 | 1,656 | 1,676 | +14 | +0.8% | 4,100 |
| 2023/08/24 | 1,660 | 1,674 | 1,655 | 1,662 | +6 | +0.4% | 3,100 |
| 2023/08/23 | 1,650 | 1,664 | 1,650 | 1,656 | +11 | +0.7% | 4,200 |
| 2023/08/22 | 1,644 | 1,645 | 1,632 | 1,645 | +11 | +0.7% | 2,900 |
| 2023/08/21 | 1,653 | 1,653 | 1,633 | 1,634 | -13 | -0.8% | 3,800 |
| 2023/08/18 | 1,661 | 1,661 | 1,631 | 1,647 | -3 | -0.2% | 6,600 |
| 2023/08/17 | 1,665 | 1,665 | 1,636 | 1,650 | -15 | -0.9% | 8,100 |
| 2023/08/16 | 1,669 | 1,669 | 1,652 | 1,665 | ±0 | ±0% | 3,600 |
| 2023/08/15 | 1,665 | 1,687 | 1,651 | 1,665 | -18 | -1.1% | 5,000 |
| 2023/08/14 | 1,711 | 1,711 | 1,670 | 1,683 | +11 | +0.7% | 3,900 |
| 2023/08/10 | 1,661 | 1,674 | 1,661 | 1,672 | ±0 | ±0% | 1,200 |
| 2023/08/09 | 1,683 | 1,683 | 1,670 | 1,672 | -5 | -0.3% | 1,400 |
| 2023/08/08 | 1,683 | 1,683 | 1,677 | 1,677 | -3 | -0.2% | 1,500 |
| 2023/08/07 | 1,688 | 1,688 | 1,663 | 1,680 | +12 | +0.7% | 5,200 |
| 2023/08/04 | 1,685 | 1,685 | 1,651 | 1,668 | -16 | -1% | 9,500 |
| 2023/08/03 | 1,700 | 1,701 | 1,684 | 1,684 | +3 | +0.2% | 3,200 |
| 2023/08/02 | 1,700 | 1,700 | 1,663 | 1,681 | -19 | -1.1% | 9,000 |
| 2023/08/01 | 1,708 | 1,710 | 1,684 | 1,700 | +21 | +1.3% | 6,300 |
| 2023/07/31 | 1,690 | 1,699 | 1,660 | 1,679 | -32 | -1.9% | 15,600 |
| 2023/07/28 | 1,730 | 1,730 | 1,698 | 1,711 | -24 | -1.4% | 8,900 |
| 2023/07/27 | 1,715 | 1,745 | 1,711 | 1,735 | +20 | +1.2% | 9,600 |
| 2023/07/26 | 1,703 | 1,716 | 1,694 | 1,715 | +12 | +0.7% | 15,000 |
| 2023/07/25 | 1,704 | 1,704 | 1,697 | 1,703 | +1 | +0.1% | 8,100 |
| 2023/07/24 | 1,703 | 1,703 | 1,695 | 1,702 | +2 | +0.1% | 4,700 |
| 2023/07/21 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 4,700 |
| 2023/07/20 | 1,700 | 1,700 | 1,695 | 1,700 | +2 | +0.1% | 3,800 |
| 2023/07/19 | 1,696 | 1,698 | 1,689 | 1,698 | +13 | +0.8% | 4,100 |
| 2023/07/18 | 1,690 | 1,693 | 1,680 | 1,685 | +18 | +1.1% | 5,900 |
| 2023/07/14 | 1,670 | 1,670 | 1,657 | 1,667 | +17 | +1% | 9,000 |
151～
200
件表示中 / 4947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 | 191,500円 | +10.2% | +13.6% | 3.66% | 16.53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 |
| ファンコミ | 41,000円 | -5.6% | -8.7% | 4.63% | 17.41倍 | 1.53倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退予定。独立系 |
| 日本空調 | 87,500円 | +5.9% | +1.6% | 3.43% | 15.03倍 | 1.37倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＮＪＳ | 310,000円 | +2.2% | +37.9% | 2.90% | 19.08倍 | 1.21倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| エアトリ | 138,300円 | +12.3% | -80.6% | 0.72% | 123.81倍 | 2.47倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
