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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,420 | 1,475 | 1,416 | 1,470 | +45 | +3.2% | 44,400 |
| 2017/01/23 | 1,392 | 1,439 | 1,391 | 1,425 | +6 | +0.4% | 28,200 |
| 2017/01/20 | 1,416 | 1,439 | 1,387 | 1,419 | -3 | -0.2% | 39,400 |
| 2017/01/19 | 1,477 | 1,489 | 1,415 | 1,422 | -78 | -5.2% | 85,900 |
| 2017/01/18 | 1,480 | 1,510 | 1,410 | 1,500 | -15 | -1% | 80,700 |
| 2017/01/17 | 1,590 | 1,590 | 1,500 | 1,515 | -55 | -3.5% | 99,300 |
| 2017/01/16 | 1,510 | 1,589 | 1,502 | 1,570 | +82 | +5.5% | 110,200 |
| 2017/01/13 | 1,472 | 1,500 | 1,384 | 1,488 | -12 | -0.8% | 73,800 |
| 2017/01/12 | 1,460 | 1,506 | 1,441 | 1,500 | +56 | +3.9% | 134,500 |
| 2017/01/11 | 1,351 | 1,470 | 1,351 | 1,444 | +64 | +4.6% | 126,800 |
| 2017/01/10 | 1,305 | 1,449 | 1,290 | 1,380 | +150 | +12.2% | 173,600 |
| 2017/01/06 | 1,200 | 1,238 | 1,200 | 1,230 | +26 | +2.2% | 23,000 |
| 2017/01/05 | 1,198 | 1,220 | 1,195 | 1,204 | -2 | -0.2% | 20,000 |
| 2017/01/04 | 1,186 | 1,209 | 1,164 | 1,206 | +20 | +1.7% | 26,100 |
| 2016/12/30 | 1,170 | 1,186 | 1,162 | 1,186 | +17 | +1.5% | 12,900 |
| 2016/12/29 | 1,177 | 1,186 | 1,162 | 1,169 | -13 | -1.1% | 10,500 |
| 2016/12/28 | 1,174 | 1,185 | 1,174 | 1,182 | +2 | +0.2% | 7,800 |
| 2016/12/27 | 1,159 | 1,188 | 1,159 | 1,180 | +20 | +1.7% | 15,200 |
| 2016/12/26 | 1,178 | 1,178 | 1,153 | 1,160 | -12 | -1% | 28,300 |
| 2016/12/22 | 1,194 | 1,208 | 1,165 | 1,172 | -27 | -2.3% | 32,600 |
| 2016/12/21 | 1,194 | 1,220 | 1,185 | 1,199 | +13 | +1.1% | 48,800 |
| 2016/12/20 | 1,160 | 1,190 | 1,150 | 1,186 | +22 | +1.9% | 26,700 |
| 2016/12/19 | 1,164 | 1,169 | 1,150 | 1,164 | -1 | -0.1% | 16,500 |
| 2016/12/16 | 1,165 | 1,179 | 1,150 | 1,165 | +5 | +0.4% | 37,100 |
| 2016/12/15 | 1,175 | 1,179 | 1,152 | 1,160 | -19 | -1.6% | 17,500 |
| 2016/12/14 | 1,175 | 1,180 | 1,170 | 1,179 | -4 | -0.3% | 10,100 |
| 2016/12/13 | 1,171 | 1,183 | 1,167 | 1,183 | +12 | +1% | 5,100 |
| 2016/12/12 | 1,170 | 1,176 | 1,163 | 1,171 | +8 | +0.7% | 12,900 |
| 2016/12/09 | 1,195 | 1,195 | 1,155 | 1,163 | -23 | -1.9% | 13,600 |
| 2016/12/08 | 1,204 | 1,204 | 1,179 | 1,186 | +9 | +0.8% | 8,700 |
| 2016/12/07 | 1,190 | 1,194 | 1,172 | 1,177 | -20 | -1.7% | 7,700 |
| 2016/12/06 | 1,205 | 1,216 | 1,193 | 1,197 | -8 | -0.7% | 21,500 |
| 2016/12/05 | 1,149 | 1,205 | 1,142 | 1,205 | +54 | +4.7% | 26,000 |
| 2016/12/02 | 1,140 | 1,160 | 1,125 | 1,151 | -14 | -1.2% | 30,700 |
| 2016/12/01 | 1,181 | 1,183 | 1,154 | 1,165 | -18 | -1.5% | 17,300 |
| 2016/11/30 | 1,183 | 1,189 | 1,172 | 1,183 | +11 | +0.9% | 18,800 |
| 2016/11/29 | 1,114 | 1,178 | 1,114 | 1,172 | +43 | +3.8% | 25,600 |
| 2016/11/28 | 1,080 | 1,129 | 1,074 | 1,129 | +59 | +5.5% | 16,100 |
| 2016/11/25 | 1,089 | 1,099 | 1,059 | 1,070 | -36 | -3.3% | 23,000 |
| 2016/11/24 | 1,124 | 1,124 | 1,090 | 1,106 | -17 | -1.5% | 16,800 |
| 2016/11/22 | 1,121 | 1,127 | 1,115 | 1,123 | -4 | -0.4% | 8,900 |
| 2016/11/21 | 1,138 | 1,138 | 1,113 | 1,127 | +15 | +1.3% | 19,400 |
| 2016/11/18 | 1,112 | 1,129 | 1,110 | 1,112 | +4 | +0.4% | 23,300 |
| 2016/11/17 | 1,139 | 1,139 | 1,091 | 1,108 | -35 | -3.1% | 33,900 |
| 2016/11/16 | 1,160 | 1,166 | 1,129 | 1,143 | -7 | -0.6% | 22,300 |
| 2016/11/15 | 1,109 | 1,150 | 1,090 | 1,150 | +53 | +4.8% | 21,800 |
| 2016/11/14 | 1,070 | 1,120 | 1,065 | 1,097 | +19 | +1.8% | 24,000 |
| 2016/11/11 | 1,105 | 1,135 | 1,058 | 1,078 | -33 | -3% | 38,900 |
| 2016/11/10 | 1,021 | 1,160 | 1,021 | 1,111 | +105 | +10.4% | 69,900 |
| 2016/11/09 | 1,014 | 1,020 | 970 | 1,006 | -8 | -0.8% | 38,200 |
2101～
2150
件表示中 / 5265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 | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58倍 | 1.91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 |
| グリーンズ | 253,400円 | +7.2% | +9.5% | 1.58% | 9.95倍 | 4.30倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ＷＤＢ | 174,500円 | 0.0% | -15.0% | 3.58% | 14.22倍 | 1.07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 |
| 燦ＨＤ | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ファンコミ | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17倍 | 2.00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。独立系 |
市場注目の銘柄
チャート関連のコラム
