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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,936 | 1,944 | 1,922 | 1,937 | +1 | +0.1% | 5,100 |
| 2024/02/06 | 1,956 | 1,956 | 1,928 | 1,936 | +20 | +1% | 5,900 |
| 2024/02/05 | 1,953 | 1,953 | 1,907 | 1,916 | +23 | +1.2% | 9,500 |
| 2024/02/02 | 1,900 | 1,902 | 1,860 | 1,893 | +9 | +0.5% | 9,800 |
| 2024/02/01 | 1,882 | 1,894 | 1,866 | 1,884 | -6 | -0.3% | 10,200 |
| 2024/01/31 | 1,870 | 1,904 | 1,870 | 1,890 | -40 | -2.1% | 19,700 |
| 2024/01/30 | 1,907 | 1,930 | 1,901 | 1,930 | +33 | +1.7% | 9,300 |
| 2024/01/29 | 1,913 | 1,913 | 1,890 | 1,897 | -9 | -0.5% | 7,700 |
| 2024/01/26 | 1,911 | 1,911 | 1,894 | 1,906 | +4 | +0.2% | 4,400 |
| 2024/01/25 | 1,905 | 1,905 | 1,900 | 1,902 | -6 | -0.3% | 3,300 |
| 2024/01/24 | 1,900 | 1,908 | 1,894 | 1,908 | +8 | +0.4% | 3,300 |
| 2024/01/23 | 1,885 | 1,904 | 1,885 | 1,900 | +17 | +0.9% | 2,100 |
| 2024/01/22 | 1,909 | 1,909 | 1,883 | 1,883 | -7 | -0.4% | 5,200 |
| 2024/01/19 | 1,879 | 1,896 | 1,877 | 1,890 | +10 | +0.5% | 4,500 |
| 2024/01/18 | 1,899 | 1,899 | 1,865 | 1,880 | -5 | -0.3% | 4,600 |
| 2024/01/17 | 1,880 | 1,897 | 1,867 | 1,885 | +5 | +0.3% | 9,900 |
| 2024/01/16 | 1,890 | 1,890 | 1,873 | 1,880 | -1 | -0.1% | 2,500 |
| 2024/01/15 | 1,854 | 1,887 | 1,851 | 1,881 | -6 | -0.3% | 10,400 |
| 2024/01/12 | 1,890 | 1,892 | 1,885 | 1,887 | -3 | -0.2% | 4,100 |
| 2024/01/11 | 1,900 | 1,913 | 1,890 | 1,890 | -1 | -0.1% | 6,200 |
| 2024/01/10 | 1,900 | 1,920 | 1,891 | 1,891 | -8 | -0.4% | 8,900 |
| 2024/01/09 | 1,880 | 1,919 | 1,880 | 1,899 | +15 | +0.8% | 10,900 |
| 2024/01/05 | 1,872 | 1,888 | 1,860 | 1,884 | +12 | +0.6% | 7,200 |
| 2024/01/04 | 1,896 | 1,900 | 1,832 | 1,872 | +56 | +3.1% | 10,200 |
| 2023/12/29 | 1,823 | 1,828 | 1,801 | 1,816 | +7 | +0.4% | 5,500 |
| 2023/12/28 | 1,796 | 1,809 | 1,796 | 1,809 | +9 | +0.5% | 4,000 |
| 2023/12/27 | 1,813 | 1,813 | 1,800 | 1,800 | -6 | -0.3% | 2,500 |
| 2023/12/26 | 1,801 | 1,806 | 1,797 | 1,806 | +5 | +0.3% | 3,300 |
| 2023/12/25 | 1,815 | 1,821 | 1,801 | 1,801 | -12 | -0.7% | 5,100 |
| 2023/12/22 | 1,815 | 1,815 | 1,806 | 1,813 | +9 | +0.5% | 1,500 |
| 2023/12/21 | 1,819 | 1,821 | 1,800 | 1,804 | -15 | -0.8% | 5,000 |
| 2023/12/20 | 1,803 | 1,828 | 1,802 | 1,819 | +1 | +0.1% | 3,700 |
| 2023/12/19 | 1,803 | 1,818 | 1,803 | 1,818 | +1 | +0.1% | 2,000 |
| 2023/12/18 | 1,820 | 1,830 | 1,800 | 1,817 | +13 | +0.7% | 2,600 |
| 2023/12/15 | 1,805 | 1,805 | 1,795 | 1,804 | -1 | -0.1% | 1,800 |
| 2023/12/14 | 1,810 | 1,810 | 1,797 | 1,805 | -5 | -0.3% | 2,300 |
| 2023/12/13 | 1,815 | 1,815 | 1,798 | 1,810 | +5 | +0.3% | 3,700 |
| 2023/12/12 | 1,830 | 1,830 | 1,795 | 1,805 | -7 | -0.4% | 3,500 |
| 2023/12/11 | 1,825 | 1,825 | 1,810 | 1,812 | +2 | +0.1% | 2,700 |
| 2023/12/08 | 1,820 | 1,831 | 1,794 | 1,810 | +1 | +0.1% | 6,700 |
| 2023/12/07 | 1,797 | 1,840 | 1,769 | 1,809 | +43 | +2.4% | 15,700 |
| 2023/12/06 | 1,750 | 1,772 | 1,741 | 1,766 | +21 | +1.2% | 5,800 |
| 2023/12/05 | 1,726 | 1,750 | 1,726 | 1,745 | +19 | +1.1% | 2,800 |
| 2023/12/04 | 1,749 | 1,750 | 1,726 | 1,726 | -12 | -0.7% | 5,400 |
| 2023/12/01 | 1,726 | 1,740 | 1,726 | 1,738 | +4 | +0.2% | 2,500 |
| 2023/11/30 | 1,726 | 1,734 | 1,725 | 1,734 | +8 | +0.5% | 1,900 |
| 2023/11/29 | 1,739 | 1,743 | 1,725 | 1,726 | -10 | -0.6% | 4,000 |
| 2023/11/28 | 1,728 | 1,736 | 1,726 | 1,736 | +8 | +0.5% | 2,300 |
| 2023/11/27 | 1,723 | 1,732 | 1,723 | 1,728 | +5 | +0.3% | 1,000 |
| 2023/11/24 | 1,740 | 1,740 | 1,723 | 1,723 | -7 | -0.4% | 4,300 |
301～
350
件表示中 / 5186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 | 204,000円 | +10.2% | +13.6% | 3.43% | 17.61倍 | 1.95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 |
| コプロＨＤ | 166,500円 | +24.5% | +22.7% | 3.60% | 18.07倍 | 4.19倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| シーティーエス | 78,900円 | +8.3% | +10.7% | 3.55% | 13.58倍 | 2.53倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| シーユーシー | 108,400円 | +23.8% | -4.7% | 0.00% | 11.03倍 | 1.07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 |
| ＩＴＭ | 153,000円 | +7.9% | +3.1% | 6.54% | 19.02倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
