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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,070 | 1,090 | 1,020 | 1,040 | -50 | -4.6% | 54,900 |
| 2006/09/25 | 1,040 | 1,210 | 1,040 | 1,090 | +70 | +6.9% | 356,600 |
| 2006/09/22 | 1,030 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 15,400 |
| 2006/09/21 | 1,080 | 1,080 | 1,020 | 1,040 | -40 | -3.7% | 20,200 |
| 2006/09/20 | 1,120 | 1,120 | 1,070 | 1,080 | -60 | -5.3% | 5,200 |
| 2006/09/19 | 1,110 | 1,140 | 1,070 | 1,140 | +10 | +0.9% | 18,400 |
| 2006/09/15 | 1,140 | 1,140 | 1,090 | 1,130 | -30 | -2.6% | 15,400 |
| 2006/09/14 | 1,150 | 1,180 | 1,140 | 1,160 | +20 | +1.8% | 9,500 |
| 2006/09/13 | 1,210 | 1,210 | 1,140 | 1,140 | -50 | -4.2% | 14,900 |
| 2006/09/12 | 1,210 | 1,210 | 1,170 | 1,190 | -40 | -3.3% | 14,600 |
| 2006/09/11 | 1,190 | 1,230 | 1,190 | 1,230 | +50 | +4.2% | 29,900 |
| 2006/09/08 | 1,160 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 4,500 |
| 2006/09/07 | 1,150 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 5,000 |
| 2006/09/06 | 1,200 | 1,200 | 1,140 | 1,170 | -20 | -1.7% | 15,300 |
| 2006/09/05 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 9,400 |
| 2006/09/04 | 1,160 | 1,190 | 1,150 | 1,190 | +50 | +4.4% | 18,100 |
| 2006/09/01 | 1,170 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 10,700 |
| 2006/08/31 | 1,190 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 14,000 |
| 2006/08/30 | 1,210 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 19,200 |
| 2006/08/29 | 1,180 | 1,200 | 1,160 | 1,190 | +30 | +2.6% | 22,600 |
| 2006/08/28 | 1,210 | 1,220 | 1,150 | 1,160 | -60 | -4.9% | 31,200 |
| 2006/08/25 | 1,270 | 1,280 | 1,220 | 1,220 | -50 | -3.9% | 87,400 |
| 2006/08/24 | 1,300 | 1,410 | 1,240 | 1,270 | -50 | -3.8% | 509,100 |
| 2006/08/23 | 1,300 | 1,320 | 1,290 | 1,320 | +200 | +17.9% | 139,600 |
| 2006/08/22 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 2,000 |
| 2006/08/21 | 1,150 | 1,150 | 1,110 | 1,130 | -10 | -0.9% | 3,300 |
| 2006/08/18 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 10,500 |
| 2006/08/17 | 1,160 | 1,160 | 1,080 | 1,140 | ±0 | ±0% | 62,400 |
| 2006/08/16 | 1,080 | 1,240 | 1,070 | 1,140 | +90 | +8.6% | 159,900 |
| 2006/08/15 | 1,030 | 1,070 | 1,020 | 1,050 | +10 | +1% | 8,000 |
| 2006/08/14 | 1,000 | 1,050 | 1,000 | 1,040 | +30 | +3% | 15,500 |
| 2006/08/11 | 999 | 1,010 | 999 | 1,010 | +10 | +1% | 3,600 |
| 2006/08/10 | 1,000 | 1,000 | 996 | 1,000 | +3 | +0.3% | 4,100 |
| 2006/08/09 | 996 | 998 | 995 | 997 | +2 | +0.2% | 2,500 |
| 2006/08/08 | 1,000 | 1,010 | 995 | 995 | -25 | -2.5% | 6,500 |
| 2006/08/07 | 1,020 | 1,030 | 1,020 | 1,020 | -10 | -1% | 2,500 |
| 2006/08/04 | 1,040 | 1,050 | 1,010 | 1,030 | -20 | -1.9% | 3,700 |
| 2006/08/03 | 1,050 | 1,060 | 1,010 | 1,050 | +40 | +4% | 11,000 |
| 2006/08/02 | 995 | 1,040 | 995 | 1,010 | +13 | +1.3% | 12,900 |
| 2006/08/01 | 999 | 1,010 | 992 | 997 | -2 | -0.2% | 8,500 |
| 2006/07/31 | 991 | 1,000 | 990 | 999 | +18 | +1.8% | 11,500 |
| 2006/07/28 | 994 | 994 | 965 | 981 | -39 | -3.8% | 10,100 |
| 2006/07/27 | 1,030 | 1,030 | 960 | 1,020 | -30 | -2.9% | 17,300 |
| 2006/07/26 | 1,070 | 1,110 | 1,050 | 1,050 | -100 | -8.7% | 11,200 |
| 2006/07/25 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 32,000 |
| 2006/07/24 | 1,115 | 1,150 | 1,110 | 1,150 | +40 | +3.6% | 37,600 |
| 2006/07/21 | 1,090 | 1,130 | 1,085 | 1,110 | +20 | +1.8% | 49,200 |
| 2006/07/20 | 1,075 | 1,090 | 1,050 | 1,090 | +35 | +3.3% | 31,200 |
| 2006/07/19 | 1,030 | 1,070 | 1,030 | 1,055 | +25 | +2.4% | 17,200 |
| 2006/07/18 | 1,050 | 1,100 | 1,025 | 1,030 | -5 | -0.5% | 40,800 |
4551～
4600
件表示中 / 5187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 | 199,600円 | +10.2% | +13.6% | 3.51% | 17.23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 |
| コプロＨＤ | 163,000円 | +24.5% | +22.7% | 3.68% | 17.69倍 | 4.10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 |
| ＫＮＴＣＴ | 119,100円 | +11.6% | -6.0% | 0.00% | 4.34倍 | 8.88倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 188,800円 | +1.4% | - | 1.69% | 14.82倍 | 5.60倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 54,600円 | +22.8% | +25.2% | 4.76% | 10.70倍 | 1.87倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
