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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,630 | 1,635 | 1,620 | 1,630 | ±0 | ±0% | 34,000 |
| 2005/11/28 | 1,635 | 1,635 | 1,625 | 1,630 | -5 | -0.3% | 26,800 |
| 2005/11/25 | 1,640 | 1,640 | 1,630 | 1,635 | ±0 | ±0% | 16,800 |
| 2005/11/24 | 1,640 | 1,650 | 1,635 | 1,635 | ±0 | ±0% | 15,600 |
| 2005/11/22 | 1,640 | 1,645 | 1,630 | 1,635 | -5 | -0.3% | 19,800 |
| 2005/11/21 | 1,650 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 14,200 |
| 2005/11/18 | 1,650 | 1,655 | 1,640 | 1,645 | ±0 | ±0% | 11,400 |
| 2005/11/17 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 14,400 |
| 2005/11/16 | 1,640 | 1,650 | 1,630 | 1,650 | +15 | +0.9% | 22,800 |
| 2005/11/15 | 1,655 | 1,655 | 1,630 | 1,635 | -20 | -1.2% | 31,400 |
| 2005/11/14 | 1,660 | 1,690 | 1,650 | 1,655 | -5 | -0.3% | 77,400 |
| 2005/11/11 | 1,640 | 1,660 | 1,630 | 1,660 | +25 | +1.5% | 25,600 |
| 2005/11/10 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 23,000 |
| 2005/11/09 | 1,625 | 1,650 | 1,625 | 1,650 | +10 | +0.6% | 13,200 |
| 2005/11/08 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 12,000 |
| 2005/11/07 | 1,655 | 1,660 | 1,640 | 1,640 | -5 | -0.3% | 19,400 |
| 2005/11/04 | 1,650 | 1,655 | 1,640 | 1,645 | +5 | +0.3% | 15,200 |
| 2005/11/02 | 1,645 | 1,655 | 1,630 | 1,640 | +5 | +0.3% | 16,000 |
| 2005/11/01 | 1,645 | 1,650 | 1,635 | 1,635 | +5 | +0.3% | 10,400 |
| 2005/10/31 | 1,635 | 1,640 | 1,630 | 1,630 | +10 | +0.6% | 10,000 |
| 2005/10/28 | 1,660 | 1,660 | 1,620 | 1,620 | -35 | -2.1% | 40,000 |
| 2005/10/27 | 1,680 | 1,690 | 1,650 | 1,655 | -40 | -2.4% | 19,000 |
| 2005/10/26 | 1,660 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 23,600 |
| 2005/10/25 | 1,650 | 1,720 | 1,650 | 1,650 | +20 | +1.2% | 77,400 |
| 2005/10/24 | 1,625 | 1,635 | 1,605 | 1,630 | ±0 | ±0% | 15,000 |
| 2005/10/21 | 1,630 | 1,630 | 1,625 | 1,630 | ±0 | ±0% | 6,000 |
| 2005/10/20 | 1,620 | 1,635 | 1,615 | 1,630 | +15 | +0.9% | 9,600 |
| 2005/10/19 | 1,620 | 1,625 | 1,615 | 1,615 | -5 | -0.3% | 14,200 |
| 2005/10/18 | 1,615 | 1,620 | 1,610 | 1,620 | -5 | -0.3% | 14,600 |
| 2005/10/17 | 1,630 | 1,630 | 1,615 | 1,625 | -5 | -0.3% | 11,200 |
| 2005/10/14 | 1,620 | 1,630 | 1,615 | 1,630 | +10 | +0.6% | 16,400 |
| 2005/10/13 | 1,615 | 1,625 | 1,615 | 1,620 | ±0 | ±0% | 10,400 |
| 2005/10/12 | 1,625 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 9,600 |
| 2005/10/11 | 1,635 | 1,635 | 1,620 | 1,620 | ±0 | ±0% | 9,600 |
| 2005/10/07 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 7,600 |
| 2005/10/06 | 1,635 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 6,200 |
| 2005/10/05 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 15,200 |
| 2005/10/04 | 1,635 | 1,670 | 1,635 | 1,650 | +30 | +1.9% | 17,800 |
| 2005/10/03 | 1,620 | 1,640 | 1,620 | 1,620 | +5 | +0.3% | 13,800 |
| 2005/09/30 | 1,640 | 1,640 | 1,610 | 1,615 | -25 | -1.5% | 16,600 |
| 2005/09/29 | 1,645 | 1,655 | 1,620 | 1,640 | -10 | -0.6% | 21,600 |
| 2005/09/28 | 1,640 | 1,650 | 1,630 | 1,650 | -15 | -0.9% | 18,400 |
| 2005/09/27 | 1,700 | 1,700 | 1,620 | 1,665 | -25 | -1.5% | 26,800 |
| 2005/09/26 | 1,715 | 1,720 | 1,690 | 1,690 | -10 | -0.6% | 28,200 |
| 2005/09/22 | 1,700 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 28,600 |
| 2005/09/21 | 1,675 | 1,730 | 1,675 | 1,685 | +15 | +0.9% | 61,200 |
| 2005/09/20 | 1,665 | 1,675 | 1,655 | 1,670 | +30 | +1.8% | 40,200 |
| 2005/09/16 | 1,645 | 1,675 | 1,635 | 1,640 | +20 | +1.2% | 31,400 |
| 2005/09/15 | 1,630 | 1,655 | 1,615 | 1,620 | -5 | -0.3% | 40,800 |
| 2005/09/14 | 1,620 | 1,630 | 1,615 | 1,625 | +5 | +0.3% | 9,600 |
4801～
4850
件表示中 / 5232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 | 208,600円 | +7.8% | +6.6% | 3.45% | 17.06倍 | 1.85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 |
| ＣＳＰ | 231,600円 | +6.4% | +2.9% | 2.59% | 11.19倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＩＴＭ | 162,300円 | +4.9% | +0.6% | 6.16% | 21.01倍 | 3.36倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＷＤＢ | 168,400円 | 0.0% | -15.0% | 3.71% | 13.72倍 | 1.04倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
