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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,899 | 1,909 | 1,896 | 1,900 | -2 | -0.1% | 2,900 |
| 2024/12/17 | 1,911 | 1,911 | 1,895 | 1,902 | +2 | +0.1% | 1,400 |
| 2024/12/16 | 1,910 | 1,910 | 1,898 | 1,900 | -8 | -0.4% | 7,600 |
| 2024/12/13 | 1,913 | 1,913 | 1,901 | 1,908 | -2 | -0.1% | 3,500 |
| 2024/12/12 | 1,914 | 1,918 | 1,910 | 1,910 | -8 | -0.4% | 1,700 |
| 2024/12/11 | 1,920 | 1,920 | 1,916 | 1,918 | +1 | +0.1% | 600 |
| 2024/12/10 | 1,921 | 1,921 | 1,911 | 1,917 | -2 | -0.1% | 6,300 |
| 2024/12/09 | 1,919 | 1,920 | 1,912 | 1,919 | +1 | +0.1% | 2,600 |
| 2024/12/06 | 1,915 | 1,918 | 1,908 | 1,918 | +5 | +0.3% | 2,100 |
| 2024/12/05 | 1,920 | 1,920 | 1,905 | 1,913 | -5 | -0.3% | 2,000 |
| 2024/12/04 | 1,918 | 1,918 | 1,906 | 1,918 | +13 | +0.7% | 4,900 |
| 2024/12/03 | 1,899 | 1,906 | 1,891 | 1,905 | +14 | +0.7% | 4,500 |
| 2024/12/02 | 1,899 | 1,900 | 1,890 | 1,891 | -4 | -0.2% | 1,500 |
| 2024/11/29 | 1,900 | 1,905 | 1,876 | 1,895 | -10 | -0.5% | 2,900 |
| 2024/11/28 | 1,907 | 1,907 | 1,905 | 1,905 | +4 | +0.2% | 600 |
| 2024/11/27 | 1,908 | 1,910 | 1,899 | 1,901 | +1 | +0.1% | 2,600 |
| 2024/11/26 | 1,908 | 1,910 | 1,900 | 1,900 | -7 | -0.4% | 1,300 |
| 2024/11/25 | 1,914 | 1,914 | 1,905 | 1,907 | -1 | -0.1% | 2,400 |
| 2024/11/22 | 1,912 | 1,915 | 1,901 | 1,908 | -4 | -0.2% | 2,800 |
| 2024/11/21 | 1,911 | 1,920 | 1,908 | 1,912 | +3 | +0.2% | 1,800 |
| 2024/11/20 | 1,908 | 1,930 | 1,908 | 1,909 | -17 | -0.9% | 1,700 |
| 2024/11/19 | 1,929 | 1,933 | 1,918 | 1,926 | -3 | -0.2% | 1,400 |
| 2024/11/18 | 1,919 | 1,930 | 1,901 | 1,929 | +7 | +0.4% | 1,400 |
| 2024/11/15 | 1,911 | 1,922 | 1,894 | 1,922 | +29 | +1.5% | 1,700 |
| 2024/11/14 | 1,934 | 1,938 | 1,893 | 1,893 | -40 | -2.1% | 2,700 |
| 2024/11/13 | 1,932 | 1,940 | 1,921 | 1,933 | +13 | +0.7% | 7,500 |
| 2024/11/12 | 1,928 | 1,935 | 1,920 | 1,920 | -17 | -0.9% | 2,200 |
| 2024/11/11 | 1,938 | 1,938 | 1,921 | 1,937 | +7 | +0.4% | 2,900 |
| 2024/11/08 | 1,928 | 1,930 | 1,908 | 1,930 | +15 | +0.8% | 2,300 |
| 2024/11/07 | 1,925 | 1,928 | 1,911 | 1,915 | -12 | -0.6% | 2,500 |
| 2024/11/06 | 1,928 | 1,930 | 1,909 | 1,927 | +7 | +0.4% | 3,000 |
| 2024/11/05 | 1,909 | 1,920 | 1,890 | 1,920 | +5 | +0.3% | 2,500 |
| 2024/11/01 | 1,908 | 1,920 | 1,897 | 1,915 | +10 | +0.5% | 1,800 |
| 2024/10/31 | 1,897 | 1,919 | 1,896 | 1,905 | -8 | -0.4% | 1,300 |
| 2024/10/30 | 1,920 | 1,920 | 1,890 | 1,913 | +18 | +0.9% | 1,300 |
| 2024/10/29 | 1,930 | 1,930 | 1,880 | 1,895 | -35 | -1.8% | 4,000 |
| 2024/10/28 | 1,897 | 1,931 | 1,880 | 1,930 | +50 | +2.7% | 3,900 |
| 2024/10/25 | 1,900 | 1,900 | 1,861 | 1,880 | -20 | -1.1% | 5,700 |
| 2024/10/24 | 1,881 | 1,914 | 1,881 | 1,900 | -5 | -0.3% | 3,800 |
| 2024/10/23 | 1,931 | 1,931 | 1,881 | 1,905 | -17 | -0.9% | 4,600 |
| 2024/10/22 | 1,944 | 1,944 | 1,922 | 1,922 | -23 | -1.2% | 800 |
| 2024/10/21 | 1,945 | 1,945 | 1,937 | 1,945 | -4 | -0.2% | 700 |
| 2024/10/18 | 1,951 | 1,951 | 1,930 | 1,949 | +14 | +0.7% | 1,800 |
| 2024/10/17 | 1,943 | 1,943 | 1,930 | 1,935 | -8 | -0.4% | 700 |
| 2024/10/16 | 1,936 | 1,943 | 1,936 | 1,943 | +7 | +0.4% | 900 |
| 2024/10/15 | 1,955 | 1,970 | 1,915 | 1,936 | -19 | -1% | 9,600 |
| 2024/10/11 | 1,959 | 1,959 | 1,930 | 1,955 | +5 | +0.3% | 1,800 |
| 2024/10/10 | 1,959 | 1,959 | 1,950 | 1,950 | -5 | -0.3% | 500 |
| 2024/10/09 | 1,964 | 1,964 | 1,931 | 1,955 | +10 | +0.5% | 1,200 |
| 2024/10/08 | 1,958 | 1,958 | 1,925 | 1,945 | -1 | -0.1% | 1,700 |
151～
200
件表示中 / 5249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 | 209,200円 | +7.8% | +6.6% | 3.44% | 17.11倍 | 1.86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 |
| 日水コン | 287,200円 | +5.0% | +6.7% | 2.23% | 22.72倍 | 2.40倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ＩＮＴＬＯＯＰ | 726,000円 | +27.6% | +30.3% | 0.00% | 28.05倍 | 6.33倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| 山田コンサル | 169,400円 | +14.2% | -9.7% | 4.55% | 11.78倍 | 1.80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 |
| イージェイＨＤ | 182,200円 | +10.1% | +10.1% | 3.79% | 9.79倍 | 0.96倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
