2373 ケア21

2373
2019/05/24
時価
69億円
PER 予
21.24倍
2018年以降
22.77-36.2倍
(2018-2018年)
PBR
2.96倍
2018年以降
2.14-3.4倍
(2018-2018年)
配当 予
2.27%
ROE 予
13.93%
ROA 予
0.91%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,379
始値
1,370
高値
1,447
安値
1,370
終値 +2.32%
1,411
出来高 -58.15%
13,100

乖離率

株価(5日)
移動平均値
-2.96%
1,454
株価(25日)
移動平均値
+1.66%
1,388
出来高(5日)
移動平均値
-69.02%
42,280

2018/12/17~2019/05/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
05/241,3701,4471,3701,411+2.32%13,10069億8162万+1.66%21.242.96
05/231,4701,4701,3791,379-8.07%31,30068億2329万-0.58%20.752.89
05/221,6801,7501,4781,500-8.54%157,80074億2200万+8.15%22.573.15
05/211,6401,6401,6401,640+22.39%5,10081億1472万+18.58%24.683.44
05/201,3581,3581,3351,340-1.98%4,10066億3032万-2.33%20.172.81
05/171,3141,3781,3141,367+4.03%3,70067億6391万-0.44%20.572.87
05/161,3181,3181,2761,314+1.94%6,80065億167万-4.16%19.782.76
05/151,2351,2921,2351,289+6.09%4,30063億7797万-5.98%19.42.7
05/141,2001,2401,1401,215-2.02%6,70060億1182万-11.44%18.292.55
05/131,2551,2551,2361,240-1.12%3,60061億3552万-10.01%18.662.6
05/101,3001,3001,2221,254-3.54%20,00062億479万-9.33%18.872.63
05/091,3401,3401,2841,300-3.35%5,70064億3240万-6.41%19.562.73
05/081,4161,4161,3301,345-5.15%15,90066億5506万-3.52%20.242.82
05/071,4351,4801,4181,418-1.18%6,40070億1626万+1.65%21.342.97
04/261,4201,4351,4051,435-1.03%1,20071億38万+3.09%21.63.01
04/251,4601,4691,4501,450-0.68%1,10071億7460万+4.32%21.823.04
04/241,4651,4931,4601,460-1.08%5,20072億2408万+5.04%21.973.06
04/231,4491,4761,4401,476+2.5%4,90073億324万+6.34%22.213.09
04/221,4291,4401,4291,440+0.77%2,10071億2512万+4.05%21.673.02
04/191,4411,4441,4011,429-1.04%5,40070億7069万+3.25%21.513
04/181,4121,4491,4041,444+2.7%5,00071億4491万+3.96%21.733.03
04/171,4271,4271,4031,406+2.4%3,10069億5688万+0.93%21.162.95
04/161,4051,4301,3731,373-1.51%9,50067億9360万-2%20.662.88
04/151,3911,4031,3791,394+1.16%1,30068億9751万-1.06%20.982.92
04/121,3821,3981,3781,378-0.51%1,60068億1834万-1.92%20.742.89
04/111,3881,3881,3651,385-0.29%1,00068億5298万-1.07%20.842.9
04/101,3681,3891,3551,389-0.64%1,30068億7277万-0.43%20.92.91
04/091,3451,3981,3451,398+2.79%3,60069億1730万+0.79%21.042.93
04/081,3451,3751,3451,360-1.09%2,10067億2928万-1.31%20.472.85
04/051,3011,3751,2981,375+4.4%3,80068億350万+0.36%20.692.88
04/041,2951,3301,2951,317+1.07%1,30065億1651万-3.16%19.822.76
04/031,3021,3241,2961,303-0.53%3,00064億4724万-3.7%19.612.73
04/021,3481,3481,3081,310-4.24%3,80064億8188万-2.67%19.722.75
04/011,4061,4101,3481,3680%2,50067億6886万+2.24%20.592.87
03/291,4081,4081,3501,368-2.84%4,00067億6886万+2.78%20.592.87
03/281,4301,4301,3721,408-1.4%3,20069億6678万+6.34%21.192.95
03/271,3711,4391,3711,428+4.16%2,90070億6574万+8.68%21.492.99
03/261,3381,3981,3271,371+3.47%4,50067億8370万+5.22%20.632.87
03/251,3161,3391,3101,325-4.88%7,50065億5610万+2.47%19.942.78
03/221,4551,4551,3901,393-4.2%7,80068億9256万+8.4%20.962.92
03/201,4421,4821,4201,454+3.86%17,30071億9439万+14.13%21.883.05
03/191,4011,4011,3321,400+1.45%7,20069億2720万+11.2%21.072.94
03/181,4521,4531,3291,380-4.43%29,80068億2824万+10.84%20.772.89
03/151,5041,5251,4441,444-6.42%13,70071億4491万+17.21%21.733.03
03/141,5621,5621,4381,543-1.22%40,90076億3476万+27.1%23.223.24
03/131,5231,6051,4951,562-2.38%68,60077億2877万+30.71%23.513.28
03/121,7801,9801,5421,600+1.27%297,20079億1680万+36.17%24.083.35
03/111,5801,5801,5801,580+23.44%7,70078億1784万+37.03%23.783.31
03/081,2801,2981,2621,280+1.51%6,10063億3344万+13.07%19.262.68
03/071,2291,2611,2201,261+0.88%1,90062億3942万+12.29%18.982.64
03/061,2121,2501,2061,250+3.73%2,00061億8500万+12.01%18.812.62
03/051,1801,2051,1751,205+2.55%2,10059億6234万+8.56%18.142.53
03/041,1621,1761,1601,175+1.12%1,10058億1390万+6.43%17.682.46
03/011,1401,1631,1401,162+4.68%40057億4957万+5.54%17.492.44
02/281,1201,1301,1101,110-2.63%1,50054億9228万+1.19%16.712.33
02/271,1401,1401,1401,140+1.33%30056億4072万+4.2%17.162.39
02/251,1231,1321,1231,125+0.27%1,00055億6650万+3.02%16.932.36
02/221,1701,1701,0911,122-5.4%5,20055億5165万+2.75%16.892.35
02/211,1971,1981,1861,186-0.84%1,00058億6832万+8.61%17.852.49
02/201,2991,2991,1941,196+2.4%6,60059億1780万+9.93%182.51
02/191,1581,1771,1581,168+1.39%1,70057億7926万+7.95%17.582.45
02/181,1151,1521,1151,152+3.78%60057億9万+7.06%17.342.42
02/151,1461,1631,0951,110-1.77%6,80054億9228万+3.64%16.712.33
02/141,1151,1341,1101,130+2.08%1,80055億9124万+6%17.012.37
02/131,0931,1071,0931,107+1.65%1,20054億7743万+4.34%16.662.32
02/121,0471,1091,0471,089+4.11%1,10053億8837万+3.03%16.392.28
02/081,0451,0461,0451,046-0.29%40051億7560万-0.66%15.742.19
02/071,0131,0791,0131,049+3.55%1,90051億9045万-0.19%15.792.2
02/061,0601,0601,0011,013-5.06%2,90050億1232万-3.34%15.252.12
02/051,0671,0671,0671,067+0.76%10052億7951万+2.01%16.062.24
02/041,0591,0591,0591,059+1.63%10052億3993万+1.73%15.942.22
02/011,0421,0421,0421,042-1.04%20051億5581万+0.29%15.682.18
01/311,0531,0601,0531,053+0.48%1,40052億1024万+0.77%15.852.21
01/301,0971,0971,0481,048-4.47%1,60051億8550万-0.29%15.772.2
01/291,1271,1271,0971,097-0.18%60054億2795万+3.78%16.512.3
01/281,0871,1501,0871,099+4.17%2,30054億3785万+3.58%16.542.3
01/251,0891,0951,0551,055-3.12%1,40052億2014万-0.94%15.882.21
01/241,0871,0891,0671,089+0.93%70053億8837万+1.49%16.392.28
01/231,0501,0791,0501,079+3.95%50053億3889万0%16.242.26
01/221,0441,0871,0381,038-4.6%3,30051億3602万-4.33%15.622.18
01/211,1261,1261,0601,088-3.29%5,30053億8342万-0.55%16.372.28
01/181,1631,2101,1231,125+0.45%5,80055億6650万+1.99%16.932.36
01/171,1001,1201,1001,120+4.48%2,20055億4176万+1.08%16.862.35
01/161,1191,1191,0611,072+1.9%3,80053億425万-4.03%16.132.25
01/151,0331,0631,0331,052+2.04%50052億529万-6.32%15.832.21
01/111,0121,0491,0121,031+2.38%1,30051億138万-8.76%15.522.16
01/101,0051,0241,0051,007+0.6%90049億8263万-11.51%15.162.11
01/091,0001,0081,0001,001+0.1%1,70049億5294万-12.73%15.062.1
01/081,0021,0151,0001,000-0.1%1,60049億4800万-13.49%15.052.1
01/071,0181,0181,0001,001+1.01%1,90049億5294万-14.08%15.062.1
01/04987995980991+0.1%1,50049億346万-15.59%14.912.08
2018
12/289911,010987990-0.3%2,20048億9852万-16.46%14.92.08
12/271,0001,045993993+5.3%2,00049億1336万-17.11%14.942.08
12/26959994943943-1.67%6,10046億6596万-21.61%14.191.98
12/25949959928959-4.86%7,00047億4513万-20.81%14.432.01
12/211,1961,1979401,008-15.72%34,10049億8758万-17.31%15.172.11
12/201,2891,2891,1961,196-0.25%3,70059億1780万-2.29%182.51
12/191,2011,2011,1931,199-0.17%1,40059億3265万-1.8%18.042.51
12/181,1911,2041,1911,201+0.25%1,30059億4254万-1.4%18.072.52
12/171,2011,2061,1981,198-0.17%1,70059億2770万-1.48%18.032.51

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2018年
10月期
1,688
3,375
9/21
1,062
2,123
8/30
87,000
43,500
9/21
+43.23%
9/21
-21.01%
10/29
最新1,411
2019/5/24
13,100+1.66%
1,388

年間値上がり率

2004/12/30 vs 2003/12/30
-19%(0.81倍)
2005/12/30 vs 2004/12/30
-11%(0.89倍)
2006/12/29 vs 2005/12/30
-55%(0.45倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
26%(1.26倍)
2009/12/30 vs 2008/12/30
143%(2.43倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
52%(1.52倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/29 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/29
25%(1.25倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/05/24 vs 2018/12/28
43%(1.43倍)
過去安値
120円(2008/10/31)
1075%(11.75倍)
1,411円(5/24)