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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,225 | 1,269.5 | 1,181.5 | 1,186 | -125.5 | -9.6% | 391,600 |
| 2017/07/07 | 1,311.5 | 1,311.5 | 1,300 | 1,311.5 | +250 | +23.6% | 210,800 |
| 2017/07/06 | 1,059.5 | 1,065 | 1,050 | 1,061.5 | +6.5 | +0.6% | 23,400 |
| 2017/07/05 | 1,083 | 1,083 | 1,050 | 1,055 | -23 | -2.1% | 20,600 |
| 2017/07/04 | 1,087 | 1,093.5 | 1,066 | 1,078 | +4.5 | +0.4% | 22,200 |
| 2017/07/03 | 1,095 | 1,112 | 1,065 | 1,073.5 | -37 | -3.3% | 39,200 |
| 2017/06/30 | 1,073.5 | 1,114 | 1,036 | 1,110.5 | +38 | +3.5% | 42,000 |
| 2017/06/29 | 1,079 | 1,092 | 1,057.5 | 1,072.5 | -6.5 | -0.6% | 33,200 |
| 2017/06/28 | 1,130.5 | 1,130.5 | 1,030 | 1,079 | -51.5 | -4.6% | 40,800 |
| 2017/06/27 | 1,134.5 | 1,165 | 1,129 | 1,130.5 | -3 | -0.3% | 21,400 |
| 2017/06/26 | 1,150 | 1,150 | 1,125 | 1,133.5 | +1 | +0.1% | 18,200 |
| 2017/06/23 | 1,155.5 | 1,167 | 1,125 | 1,132.5 | -26 | -2.2% | 34,000 |
| 2017/06/22 | 1,172.5 | 1,185 | 1,151.5 | 1,158.5 | -18.5 | -1.6% | 23,800 |
| 2017/06/21 | 1,163 | 1,197 | 1,160 | 1,177 | -61 | -4.9% | 76,200 |
| 2017/06/20 | 1,124.5 | 1,345 | 1,120 | 1,238 | +115 | +10.2% | 311,800 |
| 2017/06/19 | 1,152.5 | 1,152.5 | 1,107.5 | 1,123 | +3.5 | +0.3% | 56,800 |
| 2017/06/16 | 1,186.5 | 1,188 | 1,082.5 | 1,119.5 | -20 | -1.8% | 97,600 |
| 2017/06/15 | 1,215 | 1,215 | 1,117.5 | 1,139.5 | -56.5 | -4.7% | 66,000 |
| 2017/06/14 | 1,248.5 | 1,250 | 1,174 | 1,196 | -39 | -3.2% | 53,600 |
| 2017/06/13 | 1,271 | 1,275 | 1,200 | 1,235 | -44 | -3.4% | 88,000 |
| 2017/06/12 | 1,260 | 1,300 | 1,255.5 | 1,279 | -22 | -1.7% | 48,400 |
| 2017/06/09 | 1,331 | 1,331 | 1,300 | 1,301 | -30 | -2.3% | 57,000 |
| 2017/06/08 | 1,342.5 | 1,344.5 | 1,324 | 1,331 | +14.5 | +1.1% | 55,200 |
| 2017/06/07 | 1,325 | 1,335 | 1,301.5 | 1,316.5 | -12 | -0.9% | 60,400 |
| 2017/06/06 | 1,371.5 | 1,390 | 1,325 | 1,328.5 | -20 | -1.5% | 117,000 |
| 2017/06/05 | 1,360.5 | 1,380 | 1,338 | 1,348.5 | -79 | -5.5% | 210,800 |
| 2017/06/02 | 1,550 | 1,560 | 1,394 | 1,427.5 | -122.5 | -7.9% | 579,000 |
| 2017/06/01 | 1,382.5 | 1,557.5 | 1,357.5 | 1,550 | +242.5 | +18.5% | 1,030,200 |
| 2017/05/31 | 1,340 | 1,360 | 1,295 | 1,307.5 | -36 | -2.7% | 105,800 |
| 2017/05/30 | 1,400 | 1,421.5 | 1,343.5 | 1,343.5 | -59 | -4.2% | 142,800 |
| 2017/05/29 | 1,392.5 | 1,426 | 1,384.5 | 1,402.5 | +23 | +1.7% | 104,800 |
| 2017/05/26 | 1,400 | 1,417.5 | 1,375 | 1,379.5 | +16 | +1.2% | 100,200 |
| 2017/05/25 | 1,400 | 1,401.5 | 1,344 | 1,363.5 | -24.5 | -1.8% | 125,000 |
| 2017/05/24 | 1,410 | 1,449 | 1,385 | 1,388 | -72 | -4.9% | 291,800 |
| 2017/05/23 | 1,435.5 | 1,540 | 1,375 | 1,460 | +72.5 | +5.2% | 344,000 |
| 2017/05/22 | 1,434 | 1,484.5 | 1,375 | 1,387.5 | -71.5 | -4.9% | 150,000 |
| 2017/05/19 | 1,476.5 | 1,532.5 | 1,430.5 | 1,459 | -21 | -1.4% | 288,600 |
| 2017/05/18 | 1,525 | 1,547.5 | 1,413 | 1,480 | -45 | -3% | 1,007,800 |
| 2017/05/17 | 1,266 | 1,525 | 1,263.5 | 1,525 | +250 | +19.6% | 1,046,000 |
| 2017/05/16 | 1,358.5 | 1,370 | 1,251 | 1,275 | -120.5 | -8.6% | 359,000 |
| 2017/05/15 | 1,422.5 | 1,432 | 1,359 | 1,395.5 | -73.5 | -5% | 211,600 |
| 2017/05/12 | 1,560 | 1,625 | 1,400 | 1,469 | -56 | -3.7% | 623,400 |
| 2017/05/11 | 1,410 | 1,632.5 | 1,406 | 1,525 | +90.5 | +6.3% | 1,339,000 |
| 2017/05/10 | 1,607.5 | 1,635 | 1,430 | 1,434.5 | -263 | -15.5% | 1,030,600 |
| 2017/05/09 | 1,832.5 | 1,902.5 | 1,652.5 | 1,697.5 | -35 | -2% | 2,491,800 |
| 2017/05/08 | 1,466 | 1,732.5 | 1,426 | 1,732.5 | +250 | +16.9% | 2,110,800 |
| 2017/05/02 | 1,540 | 1,595 | 1,415.5 | 1,482.5 | +127.5 | +9.4% | 2,693,400 |
| 2017/05/01 | 1,057 | 1,355 | 1,040 | 1,355 | +250 | +22.6% | 2,409,800 |
| 2017/04/28 | 1,150 | 1,240 | 1,016.5 | 1,105 | +94.5 | +9.4% | 3,057,000 |
| 2017/04/27 | 1,010.5 | 1,010.5 | 933 | 1,010.5 | +200 | +24.7% | 1,607,600 |
1951～
2000
件表示中 / 5045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 | 79,900円 | +5.2% | +7.4% | 2.75% | 7.37倍 | 1.04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 |
| クオルテック | 143,000円 | +10.4% | +1.1% | 2.59% | 12.00倍 | 1.07倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| ハウテレビ | 247,000円 | +27.0% | -89.0% | 0.00% | 124.43倍 | 2.56倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| シンワワイズ | 29,800円 | -0.2% | - | 0.00% | - | 1.28倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| ａｎｆａｃ | 28,900円 | - | - | 0.00% | - | 3.07倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
市場注目の銘柄
チャート関連のコラム
