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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,958 | 1,959 | 1,943 | 1,955 | -3 | -0.2% | 2,600 |
| 2025/02/05 | 1,959 | 1,959 | 1,928 | 1,958 | +21 | +1.1% | 6,800 |
| 2025/02/04 | 1,942 | 1,948 | 1,926 | 1,937 | +7 | +0.4% | 8,000 |
| 2025/02/03 | 1,936 | 1,936 | 1,915 | 1,930 | +10 | +0.5% | 14,900 |
| 2025/01/31 | 1,920 | 1,934 | 1,915 | 1,920 | +3 | +0.2% | 11,200 |
| 2025/01/30 | 1,914 | 1,923 | 1,914 | 1,917 | +3 | +0.2% | 4,500 |
| 2025/01/29 | 1,923 | 1,927 | 1,914 | 1,914 | -7 | -0.4% | 11,800 |
| 2025/01/28 | 1,915 | 1,925 | 1,902 | 1,921 | +6 | +0.3% | 8,000 |
| 2025/01/27 | 1,932 | 1,932 | 1,915 | 1,915 | -5 | -0.3% | 7,700 |
| 2025/01/24 | 1,920 | 1,923 | 1,912 | 1,920 | -5 | -0.3% | 8,700 |
| 2025/01/23 | 1,924 | 1,929 | 1,917 | 1,925 | -1 | -0.1% | 4,700 |
| 2025/01/22 | 1,935 | 1,935 | 1,922 | 1,926 | -3 | -0.2% | 2,200 |
| 2025/01/21 | 1,919 | 1,929 | 1,915 | 1,929 | +10 | +0.5% | 3,600 |
| 2025/01/20 | 1,920 | 1,930 | 1,912 | 1,919 | -1 | -0.1% | 4,400 |
| 2025/01/17 | 1,920 | 1,924 | 1,908 | 1,920 | +3 | +0.2% | 2,100 |
| 2025/01/16 | 1,922 | 1,924 | 1,908 | 1,917 | -2 | -0.1% | 2,600 |
| 2025/01/15 | 1,922 | 1,933 | 1,908 | 1,919 | ±0 | ±0% | 4,800 |
| 2025/01/14 | 1,938 | 1,938 | 1,908 | 1,919 | +3 | +0.2% | 6,800 |
| 2025/01/10 | 1,927 | 1,928 | 1,908 | 1,916 | +5 | +0.3% | 4,300 |
| 2025/01/09 | 1,933 | 1,933 | 1,905 | 1,911 | -16 | -0.8% | 6,400 |
| 2025/01/08 | 1,967 | 1,969 | 1,908 | 1,927 | -23 | -1.2% | 7,600 |
| 2025/01/07 | 1,960 | 1,966 | 1,936 | 1,950 | +7 | +0.4% | 7,400 |
| 2025/01/06 | 1,912 | 1,943 | 1,911 | 1,943 | +39 | +2% | 13,500 |
| 2024/12/30 | 1,900 | 1,915 | 1,897 | 1,904 | +9 | +0.5% | 4,900 |
| 2024/12/27 | 1,905 | 1,911 | 1,891 | 1,895 | -5 | -0.3% | 4,100 |
| 2024/12/26 | 1,901 | 1,904 | 1,900 | 1,900 | +1 | +0.1% | 3,000 |
| 2024/12/25 | 1,900 | 1,906 | 1,896 | 1,899 | -1 | -0.1% | 4,900 |
| 2024/12/24 | 1,900 | 1,900 | 1,898 | 1,900 | -6 | -0.3% | 2,900 |
| 2024/12/23 | 1,909 | 1,910 | 1,893 | 1,906 | +6 | +0.3% | 4,800 |
| 2024/12/20 | 1,910 | 1,910 | 1,895 | 1,900 | -10 | -0.5% | 4,300 |
| 2024/12/19 | 1,896 | 1,910 | 1,896 | 1,910 | +10 | +0.5% | 2,500 |
| 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 |
151～
200
件表示中 / 5280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 | 219,000円 | +7.8% | +6.6% | 3.29% | 17.91倍 | 1.94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 |
| スタジオアリス | 209,400円 | -5.1% | -5.9% | 2.39% | 24.53倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＷＤＢ | 178,400円 | 0.0% | -15.0% | 3.50% | 14.54倍 | 1.10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 |
| ＩＴＭ | 168,200円 | +4.9% | +0.6% | 5.95% | 21.77倍 | 3.48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 |
| シーユーシー | 117,200円 | +23.8% | -4.7% | 0.00% | 11.93倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
