2373 ケア21

2373
2019/03/15
時価
71億円
PER 予
21.73倍
2018年以降
22.77-36.2倍
(2018-2018年)
PBR
3.03倍
2018年以降
2.14-3.4倍
(2018-2018年)
配当 予
2.22%
ROE 予
13.93%
ROA 予
0.91%
資料
Link

株価チャート

株価

3/18

前日 (3/15)
1,444
始値
1,452
高値
1,453
安値
1,329
終値 -4.43%
1,380
出来高 +117.52%
29,800

乖離率

株価(5日)
移動平均値
-8.37%
1,506
株価(25日)
移動平均値
+10.84%
1,245
出来高(5日)
移動平均値
-66.9%
90,040

2018/10/17~2019/03/18

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
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
12/141,2401,2401,1761,200-4%5,10059億3760万-1.07%18.062.52
12/131,2381,2501,2371,250+1.46%80061億8500万+3.22%18.812.62
12/121,2351,2351,2311,232+0.08%1,30060億9593万+1.9%18.542.58
12/111,2311,2311,2311,231-2.84%50060億9098万+2.07%18.532.58
12/101,3031,3191,2231,267-2.24%4,30062億6911万+5.41%19.072.66
12/071,2571,2981,2571,296+2.37%2,60064億1260万+8.18%19.52.72
12/061,2591,2881,2451,266-6.22%4,10062億6416万+6.21%19.052.65
12/051,2211,3511,2211,350+10.57%4,00066億7980万+13.64%20.322.83
12/041,2221,2301,2211,221+0.08%2,10060億4150万+3.3%18.382.56
12/031,2431,2451,2161,220-1.37%2,30060億3656万+3.48%18.362.56
11/301,2131,2371,2131,237+1.98%30061億2067万+4.04%18.622.59
11/291,2621,2621,2081,213-1.54%90060億192万+1.25%18.262.54
11/281,2341,2501,2301,232-0.16%1,50060億9593万+1.9%18.542.58
11/271,2341,2341,2341,234+0.16%50061億583万+1.23%18.572.59
11/261,2991,2991,2241,232-2.38%2,30060億9593万+0.33%18.542.58
11/221,3521,3521,1941,262-3.66%9,90062億4437万+1.94%18.992.65
11/211,2011,4041,2011,310+16.03%32,30064億8188万+5.14%19.722.75
11/201,2281,2281,1291,129-0.79%4,10055億8629万-9.82%16.992.37
11/191,1401,1421,1361,138-1.13%1,50056億3082万-9.9%17.132.39
11/161,1951,2041,1511,151+1.41%2,80056億9514万-9.58%17.322.41
11/151,1381,1381,1341,135+0.44%30056億1598万-11.54%17.082.38
11/141,1271,1301,1271,130+0.62%60055億9124万-12.67%17.012.37
11/131,1331,1331,1231,123-1.14%80055億5660万-14.01%16.92.35
11/121,1331,1561,1331,136+0.26%70056億2092万-13.81%17.12.38
11/091,1311,1591,1311,133-0.61%1,40056億608万-14.81%17.052.38
11/081,1811,1901,1301,140-5%4,20056億4072万-14.99%17.162.39
11/071,1771,2251,1771,200+3.72%2,70059億3760万-11.31%18.062.52
11/061,1451,1571,1401,157+0.7%2,50057億2483万-15.11%17.412.43
11/051,1551,1951,1321,149-0.52%4,50056億8525万-16.5%17.292.41
11/021,1601,1791,1551,155-0.09%1,90057億1494万-16.85%17.382.42
11/011,1501,1791,1501,156-0.34%2,40057億1988万-17.61%17.42.42
11/01株式分割 1→2
10/311,1861,2001,1431,160-3.33%2,80057億3968万-18.08%24.882.34
10/301,1601,2051,1601,200+4.99%1,20059億3760万-16.03%25.742.42
10/291,2801,3101,1431,143-22.51%8,000113億1112万-21.01%49.044.61
10/261,4761,4761,4651,475+0.68%7,60072億9830万+1.1%31.642.97
10/251,4781,4781,4651,465-0.71%11,40072億4882万+1.24%31.432.95
10/241,4751,4981,4751,476+0.03%4,20073億77万+2.75%31.652.97
10/231,4821,4831,4751,475-0.03%4,20072億9830万+3.58%31.642.97
10/221,4751,5101,4751,476+0.1%4,40073億77万+4.65%31.652.97
10/191,5301,5301,4741,474-0.07%9,00072億9335万+5.59%31.622.97
10/181,4761,4761,4701,475+1.17%2,80072億9830万+6.73%31.642.97
10/171,4101,4581,4101,458+4.14%4,60072億1418万+6.66%31.282.94

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1,380
2019/3/18
29,800+10.84%
1,245

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)
2019/03/18 vs 2018/12/28
39%(1.39倍)
過去安値
120円(2008/10/31)
1050%(11.5倍)
1,380円(3/18)