ケアサービス（2425）の株価チャート
2010/07/20～2011/01/26
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 |
| 2011 |
| 01/26 | 249 | 250 | 243 | 243 | -1.02% | 7,600 | - | +5.43% | - | - |
| 01/25 | 245 | 250 | 245 | 245 | +1.03% | 7,200 | - | +6.99% | - | - |
| 01/24 | 245 | 245 | 239 | 243 | +0.73% | 1,600 | - | +6.36% | - | - |
| 01/21 | 245 | 245 | 233 | 241 | -0.72% | 8,800 | - | +6.06% | - | - |
| 01/20 | 238 | 243 | 236 | 243 | -0.51% | 1,200 | - | +7.3% | - | - |
| 01/19 | 238 | 244 | 236 | 244 | +2.85% | 2,400 | - | +8.33% | - | - |
| 01/18 | 233 | 237 | 233 | 237 | +3.61% | 2,000 | - | +5.8% | - | - |
| 01/17 | 229 | 229 | 229 | 229 | -1.61% | 400 | - | +2.58% | - | - |
| 01/14 | 231 | 233 | 231 | 233 | 0% | 3,200 | - | +4.26% | - | - |
| 01/13 | 230 | 233 | 230 | 233 | +1.09% | 4,000 | - | +4.73% | - | - |
| 01/12 | 232 | 232 | 230 | 230 | -1.08% | 9,200 | - | +4.07% | - | - |
| 01/11 | 231 | 233 | 231 | 233 | +0.11% | 2,400 | - | +5.68% | - | - |
| 01/07 | 233 | 233 | 232 | 232 | +3.11% | 2,000 | - | +5.57% | - | - |
| 01/06 | 225 | 225 | 225 | 225 | +1.24% | 400 | - | +2.85% | - | - |
| 01/05 | 223 | 223 | 223 | 223 | 0% | 400 | - | +2.06% | - | - |
| 01/04 | 221 | 223 | 221 | 223 | -1.11% | 2,800 | - | +2.06% | - | - |
| 2010 |
| 12/30 | 225 | 225 | 225 | 225 | 0% | 3,200 | - | +3.69% | - | - |
| 12/29 | 225 | 225 | 225 | 225 | +2.86% | 1,600 | - | +3.69% | - | - |
| 12/28 | 219 | 219 | 219 | 219 | +1.16% | 400 | - | +1.27% | - | - |
| 12/27 | 223 | 223 | 216 | 216 | +0.46% | 800 | - | +0.12% | - | - |
| 12/24 | 220 | 220 | 215 | 215 | -2.16% | 3,200 | - | -0.35% | - | - |
| 12/22 | 220 | 220 | 220 | 220 | -3.3% | 400 | - | +1.85% | - | - |
| 12/21 | 228 | 228 | 228 | 228 | +2.02% | 5,600 | - | +5.81% | - | - |
| 12/20 | 224 | 224 | 223 | 223 | 0% | 1,200 | - | +4.21% | - | - |
| 12/17 | 223 | 223 | 223 | 223 | +2.53% | 8,000 | - | +4.21% | - | - |
| 12/16 | 219 | 219 | 218 | 218 | -2.25% | 1,200 | - | +2.11% | - | - |
| 12/13 | 219 | 223 | 219 | 223 | +2.3% | 800 | - | +4.46% | - | - |
| 12/08 | 221 | 221 | 218 | 218 | 0% | 2,800 | - | +2.59% | - | - |
| 12/07 | 223 | 223 | 218 | 218 | -0.57% | 2,800 | - | +2.59% | - | - |
| 12/06 | 219 | 219 | 219 | 219 | +1.74% | 800 | - | +3.67% | - | - |
| 12/01 | 214 | 215 | 214 | 215 | -1.6% | 1,600 | - | +1.9% | - | - |
| 11/30 | 219 | 219 | 219 | 219 | +2.22% | 3,200 | - | +3.55% | - | - |
| 11/29 | 212 | 214 | 212 | 214 | +1.18% | 1,200 | - | +1.79% | - | - |
| 11/26 | 213 | 213 | 211 | 211 | -1.74% | 4,400 | - | +0.6% | - | - |
| 11/25 | 213 | 215 | 213 | 215 | +1.18% | 800 | - | +2.38% | - | - |
| 11/24 | 213 | 213 | 213 | 213 | -0.23% | 4,000 | - | +1.19% | - | - |
| 11/22 | 213 | 213 | 213 | 213 | +0.12% | 400 | - | +1.43% | - | - |
| 11/19 | 213 | 213 | 213 | 213 | +0.12% | 1,200 | - | +1.31% | - | - |
| 11/18 | 213 | 214 | 213 | 213 | 0% | 9,200 | - | +1.19% | - | - |
| 11/17 | 213 | 213 | 213 | 213 | +1.07% | 4,000 | - | +1.19% | - | - |
| 11/16 | 210 | 211 | 210 | 210 | -1.06% | 2,800 | - | +0.6% | - | - |
| 11/15 | 211 | 213 | 211 | 213 | +0.83% | 800 | - | +1.67% | - | - |
| 11/12 | 211 | 211 | 211 | 211 | +0.12% | 1,200 | - | +0.84% | - | - |
| 11/11 | 211 | 211 | 211 | 211 | -0.82% | 400 | - | +0.72% | - | - |
| 11/10 | 208 | 212 | 208 | 212 | +2.17% | 800 | - | +1.07% | - | - |
| 11/09 | 208 | 208 | 208 | 208 | 0% | 2,400 | - | -1.07% | - | - |
| 11/08 | 211 | 211 | 208 | 208 | +0.12% | 2,000 | - | -1.07% | - | - |
| 11/04 | 208 | 208 | 208 | 208 | 0% | 400 | - | -1.19% | - | - |
| 11/02 | 208 | 208 | 208 | 208 | 0% | 2,800 | - | -1.19% | - | - |
| 11/01 | 208 | 208 | 208 | 208 | -1.78% | 2,400 | - | -1.19% | - | - |
| 10/29 | 215 | 215 | 211 | 211 | +1.81% | 2,800 | - | +0.6% | - | - |
| 10/28 | 208 | 208 | 208 | 208 | -1.19% | 1,600 | - | -1.19% | - | - |
| 10/21 | 210 | 210 | 210 | 210 | +1.2% | 800 | - | 0% | - | - |
| 10/20 | 208 | 208 | 208 | 208 | 0% | 400 | - | -1.19% | - | - |
| 10/19 | 208 | 208 | 208 | 208 | 0% | 4,000 | - | -1.19% | - | - |
| 10/18 | 208 | 208 | 208 | 208 | 0% | 6,000 | - | -1.19% | - | - |
| 10/15 | 206 | 208 | 206 | 208 | +1.22% | 4,800 | - | -1.19% | - | - |
| 10/13 | 205 | 205 | 205 | 205 | -3.53% | 400 | - | -2.38% | - | - |
| 10/12 | 213 | 213 | 213 | 213 | +0.24% | 2,000 | - | +1.19% | - | - |
| 10/07 | 212 | 212 | 212 | 212 | 0% | 800 | - | +0.95% | - | - |
| 10/06 | 211 | 212 | 211 | 212 | +2.17% | 800 | - | +1.44% | - | - |
| 10/04 | 206 | 208 | 206 | 208 | -2.35% | 3,200 | - | -0.72% | - | - |
| 09/30 | 213 | 213 | 213 | 213 | 0% | 2,400 | - | +1.67% | - | - |
| 09/29 | 213 | 213 | 213 | 213 | +3.53% | 4,800 | - | +1.67% | - | - |
| 09/28 | 205 | 205 | 205 | 205 | -3.41% | 400 | - | -1.32% | - | - |
| 09/24 | 213 | 213 | 213 | 213 | 0% | 2,000 | - | +1.67% | - | - |
| 09/22 | 213 | 213 | 213 | 213 | 0% | 1,200 | - | +2.16% | - | - |
| 09/21 | 213 | 219 | 213 | 213 | 0% | 2,800 | - | +1.67% | - | - |
| 09/16 | 213 | 213 | 213 | 213 | 0% | 4,800 | - | +1.67% | - | - |
| 09/15 | 212 | 213 | 212 | 213 | +0.12% | 4,400 | - | +1.67% | - | - |
| 09/14 | 210 | 212 | 210 | 212 | 0% | 9,200 | - | +1.56% | - | - |
| 09/13 | 212 | 212 | 212 | 212 | 0% | 400 | - | +2.04% | - | - |
| 09/10 | 212 | 212 | 212 | 212 | +0.12% | 800 | - | +2.04% | - | - |
| 09/07 | 212 | 212 | 212 | 212 | +3.54% | 1,600 | - | +1.92% | - | - |
| 09/02 | 207 | 207 | 205 | 205 | -3.65% | 2,800 | - | -1.56% | - | - |
| 08/31 | 213 | 213 | 213 | 213 | +3.66% | 2,800 | - | +2.16% | - | - |
| 08/30 | 211 | 211 | 205 | 205 | -3.3% | 8,800 | - | -1.44% | - | - |
| 08/27 | 205 | 212 | 205 | 212 | +3.41% | 2,000 | - | +1.92% | - | - |
| 08/26 | 205 | 205 | 205 | 205 | -2.38% | 1,200 | - | -1.44% | - | - |
| 08/25 | 210 | 210 | 210 | 210 | +2.94% | 400 | - | +0.96% | - | - |
| 08/24 | 204 | 204 | 204 | 204 | -0.49% | 400 | - | -1.92% | - | - |
| 08/20 | 205 | 205 | 205 | 205 | 0% | 1,600 | - | -1.44% | - | - |
| 08/18 | 204 | 205 | 204 | 205 | +0.61% | 3,200 | - | -1.44% | - | - |
| 08/17 | 200 | 204 | 200 | 204 | 0% | 3,200 | - | -2.51% | - | - |
| 08/16 | 204 | 204 | 204 | 204 | -0.37% | 2,000 | - | -2.51% | - | - |
| 08/12 | 205 | 205 | 204 | 205 | -0.37% | 8,000 | - | -2.62% | - | - |
| 08/11 | 209 | 209 | 205 | 205 | -1.08% | 8,400 | - | -2.73% | - | - |
| 08/09 | 214 | 214 | 206 | 208 | +1.22% | 12,800 | - | -2.12% | - | - |
| 08/06 | 209 | 210 | 205 | 205 | -1.91% | 11,600 | - | -3.3% | - | - |
| 08/05 | 209 | 209 | 209 | 209 | -0.48% | 3,200 | - | -1.88% | - | - |
| 08/04 | 213 | 213 | 210 | 210 | -2.1% | 2,000 | - | -1.87% | - | - |
| 08/03 | 215 | 215 | 215 | 215 | -3.38% | 1,200 | - | +0.23% | - | - |
| 08/02 | 220 | 222 | 220 | 222 | +6.47% | 4,400 | - | +3.26% | - | - |
| 07/30 | 209 | 209 | 209 | 209 | -0.71% | 400 | - | -3.02% | - | - |
| 07/29 | 208 | 210 | 208 | 210 | +1.2% | 1,200 | - | -2.78% | - | - |
| 07/28 | 208 | 208 | 208 | 208 | -0.6% | 7,600 | - | -4.38% | - | - |
| 07/26 | 209 | 209 | 209 | 209 | +1.46% | 400 | - | -3.8% | - | - |
| 07/23 | 206 | 206 | 206 | 206 | +0.12% | 400 | - | -5.62% | - | - |
| 07/22 | 205 | 213 | 205 | 206 | +0.61% | 3,200 | - | -5.73% | - | - |
| 07/20 | 204 | 204 | 204 | 204 | -1.92% | 400 | - | -6.74% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
