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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/15 | 1,290 | 1,292 | 1,281 | 1,290 | -10 | -0.8% | 11,000 |
| 2017/05/12 | 1,285 | 1,304 | 1,285 | 1,300 | -4 | -0.3% | 14,500 |
| 2017/05/11 | 1,303 | 1,314 | 1,295 | 1,304 | -10 | -0.8% | 26,000 |
| 2017/05/10 | 1,320 | 1,330 | 1,303 | 1,314 | -16 | -1.2% | 32,900 |
| 2017/05/09 | 1,305 | 1,339 | 1,305 | 1,330 | +8 | +0.6% | 29,500 |
| 2017/05/08 | 1,420 | 1,439 | 1,309 | 1,322 | -28 | -2.1% | 96,300 |
| 2017/05/02 | 1,346 | 1,350 | 1,334 | 1,350 | +34 | +2.6% | 19,800 |
| 2017/05/01 | 1,312 | 1,316 | 1,280 | 1,316 | +1 | +0.1% | 23,100 |
| 2017/04/28 | 1,310 | 1,326 | 1,310 | 1,315 | +4 | +0.3% | 7,800 |
1951～
2000
件表示中 / 5231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 | 204,800円 | +7.8% | +6.6% | 3.52% | 16.75倍 | 1.82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 |
| シーユーシー | 112,300円 | +23.8% | -4.7% | 0.00% | 11.43倍 | 1.11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 |
| ＷＤＢ | 167,200円 | 0.0% | -15.0% | 3.74% | 13.62倍 | 1.03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 |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 山田コンサル | 162,300円 | +14.2% | -9.7% | 4.74% | 11.27倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
