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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,000 | 1,045 | 995 | 1,035 | +25 | +2.5% | 29,400 |
| 2006/06/09 | 1,000 | 1,010 | 990 | 1,010 | -5 | -0.5% | 84,600 |
| 2006/06/08 | 1,095 | 1,095 | 1,010 | 1,015 | -90 | -8.1% | 18,400 |
| 2006/06/07 | 1,125 | 1,125 | 1,100 | 1,105 | -25 | -2.2% | 6,200 |
| 2006/06/06 | 1,130 | 1,145 | 1,120 | 1,130 | -10 | -0.9% | 6,200 |
| 2006/06/05 | 1,135 | 1,150 | 1,110 | 1,140 | ±0 | ±0% | 25,400 |
| 2006/06/02 | 1,115 | 1,140 | 1,065 | 1,140 | +25 | +2.2% | 43,400 |
| 2006/06/01 | 1,175 | 1,175 | 1,115 | 1,115 | -25 | -2.2% | 37,400 |
| 2006/05/31 | 1,175 | 1,195 | 1,135 | 1,140 | -65 | -5.4% | 22,800 |
| 2006/05/30 | 1,215 | 1,215 | 1,200 | 1,205 | -15 | -1.2% | 9,600 |
| 2006/05/29 | 1,255 | 1,255 | 1,220 | 1,220 | -15 | -1.2% | 18,600 |
| 2006/05/26 | 1,250 | 1,250 | 1,230 | 1,235 | -30 | -2.4% | 8,800 |
| 2006/05/25 | 1,290 | 1,290 | 1,265 | 1,265 | -25 | -1.9% | 7,800 |
| 2006/05/24 | 1,225 | 1,290 | 1,205 | 1,290 | +45 | +3.6% | 37,800 |
| 2006/05/23 | 1,260 | 1,260 | 1,240 | 1,245 | -10 | -0.8% | 2,600 |
| 2006/05/22 | 1,250 | 1,300 | 1,240 | 1,255 | +15 | +1.2% | 10,800 |
| 2006/05/19 | 1,240 | 1,240 | 1,235 | 1,240 | +5 | +0.4% | 2,000 |
| 2006/05/18 | 1,230 | 1,235 | 1,230 | 1,235 | -5 | -0.4% | 5,600 |
| 2006/05/17 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 16,400 |
| 2006/05/16 | 1,250 | 1,250 | 1,240 | 1,240 | -15 | -1.2% | 9,200 |
| 2006/05/15 | 1,245 | 1,260 | 1,240 | 1,255 | -5 | -0.4% | 5,800 |
| 2006/05/12 | 1,260 | 1,260 | 1,225 | 1,260 | ±0 | ±0% | 23,400 |
| 2006/05/11 | 1,280 | 1,295 | 1,260 | 1,260 | -15 | -1.2% | 7,600 |
| 2006/05/10 | 1,280 | 1,395 | 1,255 | 1,275 | ±0 | ±0% | 37,000 |
| 2006/05/09 | 1,285 | 1,290 | 1,265 | 1,275 | ±0 | ±0% | 9,000 |
| 2006/05/08 | 1,285 | 1,290 | 1,265 | 1,275 | +5 | +0.4% | 11,400 |
| 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 |
4701～
4750
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
