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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 12,400 |
| 2006/05/01 | 1,260 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 30,600 |
| 2006/04/28 | 1,310 | 1,310 | 1,220 | 1,245 | -85 | -6.4% | 129,800 |
| 2006/04/27 | 1,315 | 1,330 | 1,295 | 1,330 | +20 | +1.5% | 17,600 |
| 2006/04/26 | 1,325 | 1,325 | 1,300 | 1,310 | -15 | -1.1% | 9,000 |
| 2006/04/25 | 1,310 | 1,325 | 1,295 | 1,325 | +35 | +2.7% | 29,400 |
| 2006/04/24 | 1,300 | 1,315 | 1,290 | 1,290 | -15 | -1.1% | 22,200 |
| 2006/04/21 | 1,325 | 1,330 | 1,300 | 1,305 | -30 | -2.2% | 30,800 |
| 2006/04/20 | 1,350 | 1,350 | 1,335 | 1,335 | -10 | -0.7% | 9,800 |
| 2006/04/19 | 1,375 | 1,385 | 1,340 | 1,345 | -20 | -1.5% | 25,000 |
| 2006/04/18 | 1,375 | 1,375 | 1,350 | 1,365 | -25 | -1.8% | 31,800 |
| 2006/04/17 | 1,410 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 19,400 |
| 2006/04/14 | 1,430 | 1,430 | 1,400 | 1,400 | -25 | -1.8% | 9,800 |
| 2006/04/13 | 1,410 | 1,430 | 1,410 | 1,425 | +15 | +1.1% | 17,200 |
| 2006/04/12 | 1,460 | 1,460 | 1,410 | 1,410 | -35 | -2.4% | 20,000 |
| 2006/04/11 | 1,470 | 1,470 | 1,405 | 1,445 | -20 | -1.4% | 34,000 |
| 2006/04/10 | 1,450 | 1,480 | 1,445 | 1,465 | +35 | +2.4% | 57,600 |
| 2006/04/07 | 1,425 | 1,445 | 1,415 | 1,430 | +20 | +1.4% | 50,200 |
| 2006/04/06 | 1,375 | 1,415 | 1,360 | 1,410 | +40 | +2.9% | 34,000 |
| 2006/04/05 | 1,385 | 1,385 | 1,360 | 1,370 | +5 | +0.4% | 17,200 |
| 2006/04/04 | 1,390 | 1,400 | 1,355 | 1,365 | -20 | -1.4% | 41,000 |
| 2006/04/03 | 1,350 | 1,400 | 1,350 | 1,385 | +45 | +3.4% | 68,800 |
| 2006/03/31 | 1,335 | 1,345 | 1,330 | 1,340 | +10 | +0.8% | 20,400 |
| 2006/03/30 | 1,340 | 1,360 | 1,330 | 1,330 | -5 | -0.4% | 62,200 |
| 2006/03/29 | 1,320 | 1,350 | 1,310 | 1,335 | +15 | +1.1% | 41,200 |
| 2006/03/28 | 1,325 | 1,335 | 1,320 | 1,320 | -15 | -1.1% | 3,600 |
| 2006/03/27 | 1,325 | 1,340 | 1,325 | 1,335 | ±0 | ±0% | 13,200 |
| 2006/03/24 | 1,330 | 1,340 | 1,325 | 1,335 | +10 | +0.8% | 16,200 |
| 2006/03/23 | 1,330 | 1,335 | 1,325 | 1,325 | -15 | -1.1% | 14,200 |
| 2006/03/22 | 1,345 | 1,350 | 1,315 | 1,340 | +10 | +0.8% | 23,200 |
| 2006/03/20 | 1,305 | 1,360 | 1,300 | 1,330 | -15 | -1.1% | 51,600 |
| 2006/03/17 | 1,375 | 1,375 | 1,330 | 1,345 | -70 | -4.9% | 46,400 |
| 2006/03/16 | 1,470 | 1,475 | 1,410 | 1,415 | -55 | -3.7% | 38,400 |
| 2006/03/15 | 1,465 | 1,495 | 1,465 | 1,470 | +5 | +0.3% | 8,200 |
| 2006/03/14 | 1,490 | 1,490 | 1,455 | 1,465 | -30 | -2% | 13,200 |
| 2006/03/13 | 1,470 | 1,495 | 1,465 | 1,495 | +30 | +2% | 14,200 |
| 2006/03/10 | 1,430 | 1,465 | 1,430 | 1,465 | +20 | +1.4% | 15,800 |
| 2006/03/09 | 1,415 | 1,445 | 1,415 | 1,445 | +25 | +1.8% | 9,400 |
| 2006/03/08 | 1,425 | 1,425 | 1,415 | 1,420 | -5 | -0.4% | 2,600 |
| 2006/03/07 | 1,440 | 1,440 | 1,410 | 1,425 | -15 | -1% | 9,000 |
| 2006/03/06 | 1,485 | 1,485 | 1,430 | 1,440 | -15 | -1% | 11,800 |
| 2006/03/03 | 1,435 | 1,490 | 1,430 | 1,455 | +35 | +2.5% | 21,400 |
| 2006/03/02 | 1,435 | 1,435 | 1,415 | 1,420 | -10 | -0.7% | 10,000 |
| 2006/03/01 | 1,450 | 1,450 | 1,425 | 1,430 | -35 | -2.4% | 8,400 |
| 2006/02/28 | 1,495 | 1,505 | 1,455 | 1,465 | -15 | -1% | 14,000 |
| 2006/02/27 | 1,510 | 1,510 | 1,475 | 1,480 | -20 | -1.3% | 13,800 |
| 2006/02/24 | 1,515 | 1,515 | 1,485 | 1,500 | +5 | +0.3% | 13,000 |
| 2006/02/23 | 1,425 | 1,495 | 1,425 | 1,495 | +85 | +6% | 14,800 |
| 2006/02/22 | 1,390 | 1,410 | 1,370 | 1,410 | +45 | +3.3% | 12,400 |
| 2006/02/21 | 1,285 | 1,385 | 1,275 | 1,365 | +60 | +4.6% | 71,800 |
4651～
4700
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
