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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,400 | 1,405 | 1,305 | 1,305 | -120 | -8.4% | 63,400 |
| 2006/02/17 | 1,500 | 1,520 | 1,425 | 1,425 | -70 | -4.7% | 51,800 |
| 2006/02/16 | 1,505 | 1,530 | 1,490 | 1,495 | -30 | -2% | 18,600 |
| 2006/02/15 | 1,540 | 1,550 | 1,510 | 1,525 | +10 | +0.7% | 36,800 |
| 2006/02/14 | 1,550 | 1,550 | 1,485 | 1,515 | -45 | -2.9% | 57,200 |
| 2006/02/13 | 1,635 | 1,635 | 1,555 | 1,560 | -75 | -4.6% | 45,600 |
| 2006/02/10 | 1,650 | 1,650 | 1,625 | 1,635 | -30 | -1.8% | 16,200 |
| 2006/02/09 | 1,655 | 1,665 | 1,650 | 1,665 | -5 | -0.3% | 10,000 |
| 2006/02/08 | 1,680 | 1,685 | 1,645 | 1,670 | -5 | -0.3% | 30,600 |
| 2006/02/07 | 1,690 | 1,690 | 1,650 | 1,675 | -5 | -0.3% | 26,600 |
| 2006/02/06 | 1,650 | 1,680 | 1,615 | 1,680 | +25 | +1.5% | 81,800 |
| 2006/02/03 | 1,670 | 1,670 | 1,650 | 1,655 | -15 | -0.9% | 46,200 |
| 2006/02/02 | 1,690 | 1,705 | 1,660 | 1,670 | -15 | -0.9% | 32,000 |
| 2006/02/01 | 1,685 | 1,695 | 1,680 | 1,685 | ±0 | ±0% | 21,400 |
| 2006/01/31 | 1,700 | 1,715 | 1,685 | 1,685 | -10 | -0.6% | 18,600 |
| 2006/01/30 | 1,750 | 1,750 | 1,695 | 1,695 | -30 | -1.7% | 40,400 |
| 2006/01/27 | 1,750 | 1,750 | 1,700 | 1,725 | -15 | -0.9% | 50,800 |
| 2006/01/26 | 1,750 | 1,750 | 1,725 | 1,740 | -25 | -1.4% | 29,000 |
| 2006/01/25 | 1,730 | 1,765 | 1,720 | 1,765 | +45 | +2.6% | 36,800 |
| 2006/01/24 | 1,710 | 1,750 | 1,705 | 1,720 | +40 | +2.4% | 28,200 |
| 2006/01/23 | 1,690 | 1,720 | 1,665 | 1,680 | -15 | -0.9% | 32,600 |
| 2006/01/20 | 1,780 | 1,870 | 1,650 | 1,695 | -55 | -3.1% | 69,200 |
| 2006/01/19 | 1,680 | 1,820 | 1,680 | 1,750 | +65 | +3.9% | 55,000 |
| 2006/01/18 | 1,710 | 1,740 | 1,625 | 1,685 | -110 | -6.1% | 93,600 |
| 2006/01/17 | 1,875 | 1,930 | 1,795 | 1,795 | -180 | -9.1% | 95,800 |
| 2006/01/16 | 1,910 | 1,975 | 1,900 | 1,975 | +80 | +4.2% | 77,400 |
| 2006/01/13 | 1,890 | 1,900 | 1,855 | 1,895 | ±0 | ±0% | 40,400 |
| 2006/01/12 | 1,840 | 1,895 | 1,815 | 1,895 | +70 | +3.8% | 75,400 |
| 2006/01/11 | 1,850 | 1,850 | 1,805 | 1,825 | ±0 | ±0% | 49,000 |
| 2006/01/10 | 1,800 | 1,835 | 1,795 | 1,825 | +35 | +2% | 66,600 |
| 2006/01/06 | 1,840 | 1,840 | 1,770 | 1,790 | -60 | -3.2% | 93,000 |
| 2006/01/05 | 1,710 | 1,930 | 1,705 | 1,850 | +165 | +9.8% | 251,000 |
| 2006/01/04 | 1,660 | 1,700 | 1,655 | 1,685 | +40 | +2.4% | 53,800 |
| 2005/12/30 | 1,650 | 1,655 | 1,640 | 1,645 | -5 | -0.3% | 14,000 |
| 2005/12/29 | 1,665 | 1,665 | 1,630 | 1,650 | -10 | -0.6% | 47,600 |
| 2005/12/28 | 1,620 | 1,660 | 1,620 | 1,660 | +40 | +2.5% | 58,400 |
| 2005/12/27 | 1,615 | 1,625 | 1,610 | 1,620 | +10 | +0.6% | 43,000 |
| 2005/12/26 | 1,615 | 1,625 | 1,610 | 1,610 | -5 | -0.3% | 35,600 |
| 2005/12/22 | 1,615 | 1,625 | 1,605 | 1,615 | +5 | +0.3% | 45,400 |
| 2005/12/21 | 1,630 | 1,630 | 1,605 | 1,610 | -10 | -0.6% | 42,000 |
| 2005/12/20 | 1,655 | 1,655 | 1,615 | 1,620 | -20 | -1.2% | 51,600 |
| 2005/12/19 | 1,625 | 1,640 | 1,615 | 1,640 | +35 | +2.2% | 78,200 |
| 2005/12/16 | 1,615 | 1,620 | 1,605 | 1,605 | -15 | -0.9% | 29,200 |
| 2005/12/15 | 1,610 | 1,620 | 1,600 | 1,620 | +15 | +0.9% | 35,800 |
| 2005/12/14 | 1,605 | 1,620 | 1,605 | 1,605 | ±0 | ±0% | 42,000 |
| 2005/12/13 | 1,615 | 1,615 | 1,600 | 1,605 | -5 | -0.3% | 29,000 |
| 2005/12/12 | 1,605 | 1,610 | 1,600 | 1,610 | +5 | +0.3% | 33,000 |
| 2005/12/09 | 1,610 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 23,400 |
| 2005/12/08 | 1,610 | 1,610 | 1,595 | 1,605 | -5 | -0.3% | 26,000 |
| 2005/12/07 | 1,600 | 1,615 | 1,595 | 1,610 | +10 | +0.6% | 21,800 |
4701～
4750
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
