ケアサービス（2425）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2010/05/07

2009/11/24～2010/05/07

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	PER	PBR
2017	10/1, 株式分割 1→2
2013	7/1, 株式分割 1→200
2010
05/07	291	291	278	279	-3.96%	22,400	-	-1.85%	-	-
05/06	290	293	290	290	-0.77%	10,800	-	+2.2%	-	-
04/30	295	298	290	293	+0.43%	10,000	-	+2.99%	-	-
04/28	288	291	287	291	+0.34%	7,200	-	+2.92%	-	-
04/27	293	293	290	290	-2.03%	11,600	-	+2.56%	-	-
04/26	297	297	291	296	+1.28%	10,800	-	+4.68%	-	-
04/23	290	295	290	293	+1.3%	10,400	-	+3.72%	-	-
04/22	282	289	278	289	+2.21%	6,400	-	+2.76%	-	-
04/21	280	283	275	283	-0.79%	13,600	-	+0.89%	-	-
04/20	280	285	279	285	-0.96%	2,800	-	+1.7%	-	-
04/19	276	288	276	288	0%	3,200	-	+3.05%	-	-
04/16	285	288	285	288	+0.17%	2,800	-	+3.05%	-	-
04/15	295	297	287	287	-4.33%	13,600	-	+3.24%	-	-
04/14	300	300	290	300	0%	9,200	-	+7.91%	-	-
04/13	288	308	288	300	+4.35%	16,400	-	+8.3%	-	-
04/12	287	288	279	288	+2.68%	5,200	-	+4.17%	-	-
04/09	278	284	272	280	+0.9%	12,000	-	+1.82%	-	-
04/08	270	278	268	278	+2.78%	10,400	-	+1.28%	-	-
04/07	271	271	270	270	+0.37%	5,200	-	-1.1%	-	-
04/06	273	279	269	269	-2.18%	2,800	-	-1.47%	-	-
04/05	280	280	269	275	-1.79%	8,000	-	+0.36%	-	-
04/02	283	283	275	280	+2.38%	4,400	-	+1.82%	-	-
04/01	280	285	274	274	-0.55%	10,400	-	-0.91%	-	-
03/31	274	275	265	275	+0.46%	11,200	11億5500万	-0.72%	6.26	1.9
03/30	269	274	268	274	-0.45%	6,400	-	-1.53%	-	-
03/29	264	275	264	275	-0.09%	2,800	-	-0.72%	-	-
03/26	280	280	275	275	-2.31%	5,200	-	-0.63%	-	-
03/25	281	282	275	282	0%	5,200	-	+2.08%	-	-
03/24	278	282	269	282	-0.09%	8,400	-	+2.45%	-	-
03/23	278	283	275	282	+3.49%	5,200	-	+2.55%	-	-
03/19	285	285	273	273	0%	14,000	-	-0.55%	-	-
03/18	270	273	270	273	+0.93%	1,200	-	+0.18%	-	-
03/17	278	283	267	270	0%	15,600	-	0%	-	-
03/16	275	275	263	270	-1.37%	13,600	-	+1.12%	-	-
03/15	281	281	274	274	-2.58%	9,200	-	+3.3%	-	-
03/12	283	283	265	281	+2.18%	9,200	-	+6.84%	-	-
03/11	287	287	275	275	-4.76%	11,200	-	+5.77%	-	-
03/10	268	291	263	289	+7.94%	24,000	-	+11.92%	-	-
03/09	255	268	255	268	+2.79%	12,400	-	+4.9%	-	-
03/08	256	263	255	260	-0.86%	22,800	-	+2.46%	-	-
03/05	258	263	255	263	+0.96%	7,600	-	+4.17%	-	-
03/04	271	271	258	260	-1.42%	5,200	-	+3.59%	-	-
03/03	275	275	264	264	-3.92%	5,200	-	+5.92%	-	-
03/02	299	299	269	275	-7.34%	26,400	-	+11.13%	-	-
03/01	298	311	288	296	0%	29,200	-	+21.41%	-	-
02/26	288	305	288	296	+2.95%	4,800	-	+23.44%	-	-
02/25	300	310	285	288	-4.08%	25,200	-	+21.93%	-	-
02/24	303	316	275	300	-0.91%	28,800	-	+28.21%	-	-
02/23	263	323	263	303	+15.33%	32,800	-	+32.21%	-	-
02/22	253	263	253	263	0%	18,800	-	+17.19%	-	-
02/19	252	263	252	263	+2.24%	2,800	-	+18.78%	-	-
02/18	253	263	253	257	-2.65%	8,800	-	+17.78%	-	-
02/17	251	265	251	264	+0.48%	10,800	-	+22.67%	-	-
02/16	285	285	250	263	0%	40,000	-	+24.41%	-	-
02/15	236	270	236	263	+12.9%	66,400	-	+26.2%	-	-
02/12	237	237	230	233	+9.41%	20,000	-	+13.97%	-	-
02/10	212	213	212	213	+1.19%	1,600	-	+5.2%	-	-
02/09	213	213	208	210	-1.18%	3,200	-	+4.48%	-	-
02/08	215	215	213	213	-0.23%	2,800	-	+6.25%	-	-
02/05	214	214	213	213	-2.07%	7,200	-	+7.58%	-	-
02/04	218	218	218	218	0%	1,200	-	+10.41%	-	-
02/03	225	225	218	218	-3.97%	5,200	-	+10.97%	-	-
02/02	240	240	227	227	-2.05%	17,200	-	+16.75%	-	-
02/01	225	231	225	231	+3.93%	14,400	-	+20.44%	-	-
01/29	218	223	218	223	+2.06%	8,800	-	+17.11%	-	-
01/28	223	223	216	218	+1.04%	9,600	-	+15.96%	-	-
01/27	229	229	216	216	+4.61%	42,400	-	+15.37%	-	-
01/26	205	206	202	206	+1.1%	1,600	-	+10.89%	-	-
01/25	208	208	197	204	-2.28%	2,000	-	+10.27%	-	-
01/21	209	209	209	209	+4.38%	800	-	+13.45%	-	-
01/20	206	206	194	200	-10.01%	10,400	-	+9.89%	-	-
01/19	185	222	185	222	+20.3%	22,400	-	+22.12%	-	-
01/18	181	185	181	185	+2.64%	2,800	-	+2.64%	-	-
01/15	180	180	180	180	-0.69%	400	-	0%	-	-
01/12	181	181	181	181	+2.55%	2,000	-	+0.69%	-	-
01/08	176	177	176	177	-3.15%	2,400	-	-1.81%	-	-
01/07	181	183	181	183	+2.82%	2,800	-	+1.39%	-	-
01/06	178	178	178	178	-0.7%	2,800	-	-1.39%	-	-
01/04	179	179	179	179	0%	2,800	-	-0.69%	-	-
2009
12/30	179	179	179	179	0%	400	-	-0.69%	-	-
12/29	179	179	179	179	+0.7%	400	-	-0.69%	-	-
12/28	179	181	178	178	-0.98%	4,800	-	-1.93%	-	-
12/25	179	179	179	179	0%	400	-	-0.97%	-	-
12/22	180	180	179	179	-2.18%	1,600	-	-0.97%	-	-
12/21	183	183	183	183	-0.27%	1,600	-	+1.24%	-	-
12/18	178	184	178	184	+4.85%	2,800	-	+1.52%	-	-
12/17	175	175	175	175	-0.71%	1,600	-	-2.64%	-	-
12/16	185	185	177	177	-0.56%	2,000	-	-2.49%	-	-
12/15	178	178	178	178	-3.4%	400	-	-1.93%	-	-
12/14	184	185	184	184	+0.68%	4,800	-	+1.52%	-	-
12/11	175	183	175	183	+1.39%	5,200	-	+0.83%	-	-
12/08	180	180	180	180	0%	400	-	-0.55%	-	-
12/07	180	180	180	180	0%	2,400	-	-0.55%	-	-
12/04	180	180	180	180	-1.37%	2,000	-	-0.55%	-	-
12/03	180	183	180	183	+3.99%	16,400	-	+0.83%	-	-
12/01	176	176	176	176	-5.01%	400	-	-3.04%	-	-
11/30	185	185	185	185	+1.51%	3,200	-	+1.51%	-	-
11/27	182	182	182	182	0%	400	-	0%	-	-
11/25	177	182	177	182	+1.25%	2,000	-	0%	-	-
11/24	183	183	180	180	-0.14%	800	-	-1.24%	-	-

ケアサービス（2425）の株価チャート

2009/11/24～2010/05/07

株価推移

開示資料

決算

株式

チャート