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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,340 | 1,341 | 1,311 | 1,311 | -26 | -1.9% | 19,800 |
| 2017/04/26 | 1,348 | 1,354 | 1,337 | 1,337 | +4 | +0.3% | 16,000 |
| 2017/04/25 | 1,325 | 1,340 | 1,325 | 1,333 | +12 | +0.9% | 8,300 |
| 2017/04/24 | 1,324 | 1,325 | 1,318 | 1,321 | -3 | -0.2% | 4,400 |
| 2017/04/21 | 1,320 | 1,333 | 1,316 | 1,324 | +8 | +0.6% | 9,100 |
| 2017/04/20 | 1,301 | 1,317 | 1,301 | 1,316 | +19 | +1.5% | 7,400 |
| 2017/04/19 | 1,252 | 1,306 | 1,252 | 1,297 | +25 | +2% | 8,500 |
| 2017/04/18 | 1,264 | 1,298 | 1,264 | 1,272 | +4 | +0.3% | 15,700 |
| 2017/04/17 | 1,273 | 1,308 | 1,262 | 1,268 | -12 | -0.9% | 39,500 |
| 2017/04/14 | 1,271 | 1,295 | 1,265 | 1,280 | +33 | +2.6% | 30,900 |
| 2017/04/13 | 1,212 | 1,266 | 1,210 | 1,247 | +21 | +1.7% | 23,800 |
| 2017/04/12 | 1,250 | 1,259 | 1,215 | 1,226 | -56 | -4.4% | 47,600 |
| 2017/04/11 | 1,326 | 1,334 | 1,231 | 1,282 | -52 | -3.9% | 48,800 |
| 2017/04/10 | 1,364 | 1,364 | 1,334 | 1,334 | ±0 | ±0% | 11,200 |
| 2017/04/07 | 1,321 | 1,354 | 1,310 | 1,334 | ±0 | ±0% | 35,000 |
| 2017/04/06 | 1,389 | 1,407 | 1,308 | 1,334 | -73 | -5.2% | 42,300 |
| 2017/04/05 | 1,391 | 1,422 | 1,386 | 1,407 | -8 | -0.6% | 24,000 |
| 2017/04/04 | 1,452 | 1,455 | 1,351 | 1,415 | -52 | -3.5% | 38,900 |
| 2017/04/03 | 1,466 | 1,483 | 1,466 | 1,467 | +1 | +0.1% | 7,600 |
| 2017/03/31 | 1,469 | 1,485 | 1,463 | 1,466 | -1 | -0.1% | 12,600 |
| 2017/03/30 | 1,499 | 1,499 | 1,435 | 1,467 | -26 | -1.7% | 16,800 |
| 2017/03/29 | 1,488 | 1,518 | 1,487 | 1,493 | -17 | -1.1% | 10,000 |
| 2017/03/28 | 1,505 | 1,520 | 1,500 | 1,510 | +8 | +0.5% | 12,200 |
| 2017/03/27 | 1,520 | 1,520 | 1,500 | 1,502 | +8 | +0.5% | 11,900 |
| 2017/03/24 | 1,497 | 1,500 | 1,480 | 1,494 | +11 | +0.7% | 15,300 |
| 2017/03/23 | 1,450 | 1,493 | 1,448 | 1,483 | +30 | +2.1% | 17,800 |
| 2017/03/22 | 1,501 | 1,526 | 1,452 | 1,453 | -77 | -5% | 45,000 |
| 2017/03/21 | 1,480 | 1,555 | 1,480 | 1,530 | +46 | +3.1% | 43,400 |
| 2017/03/17 | 1,465 | 1,500 | 1,465 | 1,484 | +21 | +1.4% | 29,800 |
| 2017/03/16 | 1,463 | 1,463 | 1,446 | 1,463 | ±0 | ±0% | 3,800 |
| 2017/03/15 | 1,440 | 1,464 | 1,440 | 1,463 | +14 | +1% | 6,900 |
| 2017/03/14 | 1,437 | 1,458 | 1,437 | 1,449 | +13 | +0.9% | 5,700 |
| 2017/03/13 | 1,465 | 1,470 | 1,436 | 1,436 | -27 | -1.8% | 13,100 |
| 2017/03/10 | 1,475 | 1,480 | 1,450 | 1,463 | -11 | -0.7% | 14,200 |
| 2017/03/09 | 1,437 | 1,477 | 1,436 | 1,474 | +37 | +2.6% | 21,400 |
| 2017/03/08 | 1,420 | 1,439 | 1,413 | 1,437 | +12 | +0.8% | 10,700 |
| 2017/03/07 | 1,430 | 1,440 | 1,403 | 1,425 | -22 | -1.5% | 19,500 |
| 2017/03/06 | 1,463 | 1,489 | 1,438 | 1,447 | -36 | -2.4% | 29,700 |
| 2017/03/03 | 1,498 | 1,499 | 1,473 | 1,483 | -16 | -1.1% | 10,500 |
| 2017/03/02 | 1,510 | 1,517 | 1,497 | 1,499 | -2 | -0.1% | 8,300 |
| 2017/03/01 | 1,479 | 1,505 | 1,479 | 1,501 | +9 | +0.6% | 8,400 |
| 2017/02/28 | 1,490 | 1,505 | 1,476 | 1,492 | +11 | +0.7% | 26,400 |
| 2017/02/27 | 1,485 | 1,502 | 1,480 | 1,481 | -10 | -0.7% | 6,500 |
| 2017/02/24 | 1,485 | 1,508 | 1,482 | 1,491 | +6 | +0.4% | 14,900 |
| 2017/02/23 | 1,485 | 1,498 | 1,473 | 1,485 | -16 | -1.1% | 14,500 |
| 2017/02/22 | 1,511 | 1,518 | 1,495 | 1,501 | -9 | -0.6% | 16,700 |
| 2017/02/21 | 1,460 | 1,513 | 1,460 | 1,510 | +28 | +1.9% | 20,800 |
| 2017/02/20 | 1,470 | 1,490 | 1,470 | 1,482 | +6 | +0.4% | 10,800 |
| 2017/02/17 | 1,437 | 1,479 | 1,431 | 1,476 | +31 | +2.1% | 17,500 |
| 2017/02/16 | 1,476 | 1,496 | 1,421 | 1,445 | -48 | -3.2% | 46,800 |
2001～
2050
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
