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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 1,900 |
| 2007/04/02 | 1,070 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 1,800 |
| 2007/03/30 | 1,080 | 1,090 | 1,060 | 1,070 | -20 | -1.8% | 9,400 |
| 2007/03/29 | 1,080 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 3,500 |
| 2007/03/28 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 1,500 |
| 2007/03/27 | 1,100 | 1,100 | 1,080 | 1,080 | -50 | -4.4% | 6,000 |
| 2007/03/26 | 1,100 | 1,130 | 1,070 | 1,130 | +50 | +4.6% | 22,900 |
| 2007/03/23 | 1,130 | 1,130 | 1,080 | 1,080 | -40 | -3.6% | 11,300 |
| 2007/03/22 | 1,100 | 1,140 | 1,100 | 1,120 | ±0 | ±0% | 18,500 |
| 2007/03/20 | 1,080 | 1,140 | 1,080 | 1,120 | +20 | +1.8% | 9,500 |
| 2007/03/19 | 1,120 | 1,120 | 1,060 | 1,100 | -70 | -6% | 28,400 |
| 2007/03/16 | 1,190 | 1,200 | 1,160 | 1,170 | -50 | -4.1% | 13,000 |
| 2007/03/15 | 1,190 | 1,240 | 1,170 | 1,220 | +40 | +3.4% | 29,200 |
| 2007/03/14 | 1,180 | 1,180 | 1,170 | 1,180 | -10 | -0.8% | 4,200 |
| 2007/03/13 | 1,220 | 1,220 | 1,190 | 1,190 | -40 | -3.3% | 7,000 |
| 2007/03/12 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 2,100 |
| 2007/03/09 | 1,210 | 1,250 | 1,210 | 1,250 | +60 | +5% | 10,200 |
| 2007/03/08 | 1,220 | 1,220 | 1,180 | 1,190 | -40 | -3.3% | 5,700 |
| 2007/03/07 | 1,240 | 1,240 | 1,210 | 1,230 | -40 | -3.1% | 8,200 |
| 2007/03/06 | 1,230 | 1,270 | 1,190 | 1,270 | +20 | +1.6% | 17,500 |
| 2007/03/05 | 1,250 | 1,250 | 1,180 | 1,250 | ±0 | ±0% | 19,200 |
| 2007/03/02 | 1,220 | 1,260 | 1,210 | 1,250 | +10 | +0.8% | 10,200 |
| 2007/03/01 | 1,290 | 1,300 | 1,220 | 1,240 | -70 | -5.3% | 12,500 |
| 2007/02/28 | 1,240 | 1,330 | 1,200 | 1,310 | +10 | +0.8% | 20,200 |
| 2007/02/27 | 1,330 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 8,400 |
| 2007/02/26 | 1,300 | 1,350 | 1,290 | 1,310 | +30 | +2.3% | 15,500 |
| 2007/02/23 | 1,300 | 1,320 | 1,280 | 1,280 | ±0 | ±0% | 29,200 |
| 2007/02/22 | 1,290 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 10,100 |
| 2007/02/21 | 1,270 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 6,900 |
| 2007/02/20 | 1,260 | 1,270 | 1,250 | 1,260 | -20 | -1.6% | 2,500 |
| 2007/02/19 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 7,700 |
| 2007/02/16 | 1,240 | 1,290 | 1,240 | 1,280 | +10 | +0.8% | 16,200 |
| 2007/02/15 | 1,260 | 1,300 | 1,250 | 1,270 | +10 | +0.8% | 34,200 |
| 2007/02/14 | 1,240 | 1,260 | 1,200 | 1,260 | +60 | +5% | 18,900 |
| 2007/02/13 | 1,160 | 1,280 | 1,160 | 1,200 | +40 | +3.4% | 26,000 |
| 2007/02/09 | 1,190 | 1,190 | 1,160 | 1,160 | -10 | -0.9% | 5,500 |
| 2007/02/08 | 1,200 | 1,210 | 1,170 | 1,170 | -30 | -2.5% | 10,800 |
| 2007/02/07 | 1,200 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 3,100 |
| 2007/02/06 | 1,220 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 8,000 |
| 2007/02/05 | 1,190 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 6,000 |
| 2007/02/02 | 1,190 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 3,400 |
| 2007/02/01 | 1,170 | 1,190 | 1,160 | 1,180 | +20 | +1.7% | 5,800 |
| 2007/01/31 | 1,150 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 11,200 |
| 2007/01/30 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 7,600 |
| 2007/01/29 | 1,200 | 1,210 | 1,170 | 1,200 | ±0 | ±0% | 6,500 |
| 2007/01/26 | 1,240 | 1,240 | 1,140 | 1,200 | -90 | -7% | 28,600 |
| 2007/01/25 | 1,290 | 1,330 | 1,270 | 1,290 | +10 | +0.8% | 46,800 |
| 2007/01/24 | 1,280 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 12,100 |
| 2007/01/23 | 1,270 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 8,200 |
| 2007/01/22 | 1,300 | 1,300 | 1,250 | 1,270 | -40 | -3.1% | 29,400 |
4501～
4550
件表示中 / 5263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 | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90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 |
| クリーク＆リバ | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
