ケアサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 893 | 919 | 888 | 912 | +19 | +2.1% | 7,900 |
| 2018/07/24 | 904 | 904 | 880 | 893 | +4 | +0.4% | 9,000 |
| 2018/07/23 | 886 | 898 | 880 | 889 | +1 | +0.1% | 4,300 |
| 2018/07/20 | 888 | 908 | 878 | 888 | -12 | -1.3% | 4,900 |
| 2018/07/19 | 907 | 917 | 889 | 900 | -7 | -0.8% | 10,000 |
| 2018/07/18 | 867 | 922 | 867 | 907 | +40 | +4.6% | 13,300 |
| 2018/07/17 | 876 | 890 | 853 | 867 | -24 | -2.7% | 11,200 |
| 2018/07/13 | 918 | 921 | 880 | 891 | -31 | -3.4% | 20,600 |
| 2018/07/12 | 879 | 932 | 875 | 922 | +73 | +8.6% | 63,200 |
| 2018/07/11 | 880 | 892 | 845 | 849 | -79 | -8.5% | 61,500 |
| 2018/07/10 | 1,040 | 1,044 | 928 | 928 | -82 | -8.1% | 120,200 |
| 2018/07/09 | 935 | 1,010 | 906 | 1,010 | +150 | +17.4% | 106,600 |
| 2018/07/06 | 740 | 860 | 731 | 860 | +150 | +21.1% | 38,200 |
| 2018/07/05 | 770 | 771 | 710 | 710 | -67 | -8.6% | 31,800 |
| 2018/07/04 | 808 | 810 | 777 | 777 | -47 | -5.7% | 23,200 |
| 2018/07/03 | 830 | 846 | 812 | 824 | -22 | -2.6% | 17,300 |
| 2018/07/02 | 871 | 871 | 840 | 846 | -18 | -2.1% | 10,900 |
| 2018/06/29 | 850 | 865 | 826 | 864 | +29 | +3.5% | 14,900 |
| 2018/06/28 | 907 | 910 | 813 | 835 | -72 | -7.9% | 61,600 |
| 2018/06/27 | 923 | 923 | 900 | 907 | -16 | -1.7% | 7,000 |
| 2018/06/26 | 928 | 929 | 892 | 923 | -27 | -2.8% | 20,500 |
| 2018/06/25 | 979 | 979 | 933 | 950 | -2 | -0.2% | 5,700 |
| 2018/06/22 | 971 | 977 | 951 | 952 | -27 | -2.8% | 5,100 |
| 2018/06/21 | 978 | 986 | 969 | 979 | +9 | +0.9% | 7,000 |
| 2018/06/20 | 983 | 984 | 930 | 970 | -16 | -1.6% | 18,800 |
| 2018/06/19 | 1,007 | 1,011 | 970 | 986 | -21 | -2.1% | 24,700 |
| 2018/06/18 | 1,028 | 1,028 | 1,003 | 1,007 | -20 | -1.9% | 13,300 |
| 2018/06/15 | 1,042 | 1,042 | 1,027 | 1,027 | -13 | -1.3% | 6,200 |
| 2018/06/14 | 1,067 | 1,080 | 1,030 | 1,040 | -26 | -2.4% | 17,400 |
| 2018/06/13 | 1,035 | 1,066 | 1,035 | 1,066 | +20 | +1.9% | 7,500 |
| 2018/06/12 | 1,028 | 1,046 | 1,027 | 1,046 | +6 | +0.6% | 4,600 |
| 2018/06/11 | 1,021 | 1,040 | 1,021 | 1,040 | +10 | +1% | 2,800 |
| 2018/06/08 | 1,040 | 1,040 | 1,013 | 1,030 | -15 | -1.4% | 7,800 |
| 2018/06/07 | 1,020 | 1,045 | 1,016 | 1,045 | +35 | +3.5% | 6,800 |
| 2018/06/06 | 1,004 | 1,015 | 1,004 | 1,010 | -1 | -0.1% | 5,100 |
| 2018/06/05 | 1,020 | 1,049 | 1,005 | 1,011 | -9 | -0.9% | 11,700 |
| 2018/06/04 | 1,009 | 1,041 | 1,005 | 1,020 | -2 | -0.2% | 9,400 |
| 2018/06/01 | 1,025 | 1,037 | 1,022 | 1,022 | -11 | -1.1% | 8,800 |
| 2018/05/31 | 1,026 | 1,049 | 1,024 | 1,033 | +13 | +1.3% | 4,200 |
| 2018/05/30 | 1,020 | 1,035 | 1,001 | 1,020 | -28 | -2.7% | 18,000 |
| 2018/05/29 | 1,055 | 1,060 | 1,048 | 1,048 | -7 | -0.7% | 7,900 |
| 2018/05/28 | 1,055 | 1,068 | 1,055 | 1,055 | +2 | +0.2% | 5,000 |
| 2018/05/25 | 1,055 | 1,066 | 1,050 | 1,053 | -12 | -1.1% | 9,600 |
| 2018/05/24 | 1,080 | 1,080 | 1,061 | 1,065 | -25 | -2.3% | 12,700 |
| 2018/05/23 | 1,082 | 1,100 | 1,065 | 1,090 | +24 | +2.3% | 12,800 |
| 2018/05/22 | 1,072 | 1,099 | 1,058 | 1,066 | -5 | -0.5% | 11,400 |
| 2018/05/21 | 1,093 | 1,095 | 1,060 | 1,071 | -15 | -1.4% | 13,700 |
| 2018/05/18 | 1,069 | 1,098 | 1,057 | 1,086 | +13 | +1.2% | 9,100 |
| 2018/05/17 | 1,026 | 1,074 | 1,026 | 1,073 | +28 | +2.7% | 14,300 |
| 2018/05/16 | 1,116 | 1,116 | 1,018 | 1,045 | -80 | -7.1% | 53,400 |
1651～
1700
件表示中 / 5001件
類似銘柄と比較する
現在ご覧いただいている「ケアサービス」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 |
|---|---|---|---|---|---|---|---|---|
| ケアサービス | 79,600円 | +5.3% | +17.4% | 2.51% | 6.91倍 | 1.10倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| 旅工房 | 17,000円 | +1.5% | - | 0.00% | - | 1.58倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| 総医研 | 12,800円 | -2.1% | - | 0.00% | - | 0.56倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ＧａｍｅＷｉｔｈ | 18,200円 | +0.1% | - | 0.00% | - | 1.16倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
