ケアサービス（2425）の株価チャート
2011/01/14～2011/08/08
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 |
| 08/08 | 246 | 246 | 238 | 238 | +2.93% | 1,600 | - | +3.71% | - | - |
| 08/05 | 231 | 231 | 231 | 231 | -0.22% | 2,400 | - | +1.21% | - | - |
| 08/02 | 231 | 231 | 231 | 231 | +0.33% | 800 | - | +1.43% | - | - |
| 08/01 | 231 | 231 | 231 | 231 | +0.22% | 800 | - | +1.54% | - | - |
| 07/29 | 250 | 250 | 230 | 230 | -0.76% | 9,600 | - | +1.32% | - | - |
| 07/28 | 232 | 232 | 232 | 232 | -0.22% | 1,200 | - | +2.09% | - | - |
| 07/27 | 232 | 233 | 232 | 232 | +0.76% | 1,200 | - | +2.31% | - | - |
| 07/26 | 231 | 231 | 231 | 231 | -1.91% | 800 | - | +1.1% | - | - |
| 07/22 | 235 | 235 | 235 | 235 | -0.53% | 400 | - | +3.07% | - | - |
| 07/19 | 228 | 236 | 228 | 236 | +3.5% | 1,200 | - | +3.62% | - | - |
| 07/12 | 228 | 228 | 228 | 228 | -1.3% | 400 | - | -0.33% | - | - |
| 07/07 | 231 | 231 | 231 | 231 | 0% | 800 | - | +0.54% | - | - |
| 07/06 | 231 | 231 | 231 | 231 | -0.22% | 400 | - | +0.11% | - | - |
| 07/04 | 232 | 232 | 232 | 232 | +1.64% | 400 | - | -0.54% | - | - |
| 07/01 | 224 | 228 | 224 | 228 | -1.3% | 800 | - | -2.56% | - | - |
| 06/30 | 231 | 231 | 231 | 231 | +5.24% | 3,200 | 9億7020万 | -1.7% | 6.98 | 1.14 |
| 06/29 | 220 | 220 | 220 | 220 | -1.68% | 4,000 | - | -6.6% | - | - |
| 06/27 | 223 | 223 | 223 | 223 | -0.11% | 400 | - | -5.8% | - | - |
| 06/24 | 224 | 224 | 224 | 224 | -0.89% | 800 | - | -6.09% | - | - |
| 06/23 | 226 | 226 | 226 | 226 | +1.12% | 400 | - | -5.65% | - | - |
| 06/21 | 223 | 223 | 223 | 223 | +0.22% | 400 | - | -6.69% | - | - |
| 06/20 | 223 | 223 | 223 | 223 | +1.02% | 400 | - | -7.29% | - | - |
| 06/17 | 220 | 220 | 220 | 220 | -4.03% | 400 | - | -8.61% | - | - |
| 06/07 | 230 | 230 | 230 | 230 | +3.38% | 400 | - | -5.56% | - | - |
| 06/06 | 222 | 222 | 222 | 222 | -1.22% | 1,600 | - | -9.02% | - | - |
| 06/03 | 223 | 225 | 223 | 225 | +1.24% | 1,200 | - | -8.27% | - | - |
| 06/01 | 222 | 222 | 222 | 222 | +0.34% | 800 | - | -9.76% | - | - |
| 05/31 | 220 | 225 | 220 | 221 | -1.67% | 7,600 | - | -10.43% | - | - |
| 05/30 | 225 | 225 | 225 | 225 | -3.23% | 2,000 | - | -8.91% | - | - |
| 05/27 | 233 | 233 | 233 | 233 | 0% | 1,200 | - | -6.25% | - | - |
| 05/26 | 238 | 238 | 233 | 233 | -3.63% | 4,800 | - | -6.25% | - | - |
| 05/25 | 239 | 241 | 239 | 241 | +1.05% | 5,200 | - | -3.11% | - | - |
| 05/24 | 243 | 243 | 239 | 239 | -2.55% | 2,000 | - | -4.5% | - | - |
| 05/23 | 254 | 254 | 245 | 245 | -6.67% | 2,400 | - | -2.39% | - | - |
| 05/20 | 255 | 263 | 255 | 263 | +3.96% | 5,200 | - | +4.58% | - | - |
| 05/19 | 253 | 253 | 253 | 253 | -1.94% | 400 | - | +1% | - | - |
| 05/12 | 258 | 258 | 258 | 258 | -1.34% | 400 | - | +3.41% | - | - |
| 05/11 | 261 | 261 | 261 | 261 | 0% | 800 | - | +5.24% | - | - |
| 05/10 | 249 | 261 | 245 | 261 | +4.4% | 7,200 | - | +6.1% | - | - |
| 05/09 | 261 | 261 | 250 | 250 | +0.1% | 2,000 | - | +2.04% | - | - |
| 05/06 | 250 | 250 | 250 | 250 | 0% | 400 | - | +1.94% | - | - |
| 05/02 | 246 | 250 | 246 | 250 | +0.2% | 800 | - | +1.52% | - | - |
| 04/28 | 249 | 249 | 249 | 249 | 0% | 4,000 | - | +1.32% | - | - |
| 04/27 | 246 | 249 | 246 | 249 | +2.26% | 800 | - | +0.91% | - | - |
| 04/26 | 243 | 258 | 243 | 244 | +0.41% | 5,600 | - | -1.32% | - | - |
| 04/25 | 245 | 245 | 243 | 243 | -0.72% | 1,200 | - | -2.12% | - | - |
| 04/22 | 244 | 245 | 244 | 245 | -6.86% | 2,400 | - | -1.81% | - | - |
| 04/21 | 263 | 263 | 263 | 263 | +0.48% | 5,200 | - | +5% | - | - |
| 04/20 | 261 | 262 | 261 | 261 | +4.5% | 4,000 | - | +4.5% | - | - |
| 04/19 | 250 | 250 | 250 | 250 | +1.21% | 3,200 | - | +0.4% | - | - |
| 04/14 | 247 | 247 | 247 | 247 | +0.82% | 400 | - | -0.8% | - | - |
| 04/07 | 242 | 245 | 242 | 245 | +6.41% | 1,200 | - | -2% | - | - |
| 04/06 | 240 | 240 | 230 | 230 | -4.36% | 5,200 | - | -7.9% | - | - |
| 04/04 | 241 | 241 | 241 | 241 | +0.31% | 400 | - | -4.46% | - | - |
| 04/01 | 234 | 240 | 234 | 240 | -7.69% | 3,200 | - | -4.76% | - | - |
| 03/31 | 260 | 260 | 260 | 260 | +1.96% | 2,400 | 10億9200万 | +3.17% | 7.41 | 1.49 |
| 03/30 | 250 | 255 | 250 | 255 | -0.97% | 800 | - | +1.19% | - | - |
| 03/28 | 258 | 258 | 258 | 258 | +6.19% | 13,200 | - | +2.18% | - | - |
| 03/24 | 244 | 244 | 240 | 243 | -5% | 4,400 | - | -4.15% | - | - |
| 03/22 | 255 | 255 | 255 | 255 | +17.22% | 4,000 | - | +0.89% | - | - |
| 03/17 | 221 | 221 | 218 | 218 | -4.81% | 1,200 | - | -14.27% | - | - |
| 03/16 | 214 | 229 | 214 | 229 | +1.67% | 7,200 | - | -10.29% | - | - |
| 03/15 | 233 | 233 | 213 | 225 | -5.26% | 10,800 | - | -12.11% | - | - |
| 03/14 | 245 | 245 | 223 | 238 | -5.38% | 8,800 | - | -7.23% | - | - |
| 03/11 | 255 | 255 | 251 | 251 | -2.71% | 1,600 | - | -2.33% | - | - |
| 03/10 | 261 | 261 | 258 | 258 | -1.24% | 800 | - | +0.39% | - | - |
| 03/09 | 262 | 262 | 261 | 261 | -0.1% | 1,200 | - | +2.05% | - | - |
| 03/08 | 262 | 262 | 262 | 262 | -0.85% | 800 | - | +2.55% | - | - |
| 03/07 | 274 | 274 | 264 | 264 | -0.47% | 1,200 | - | +3.43% | - | - |
| 03/04 | 265 | 265 | 265 | 265 | 0% | 1,200 | - | +4.33% | - | - |
| 03/02 | 266 | 266 | 265 | 265 | +0.95% | 2,000 | - | +4.74% | - | - |
| 03/01 | 265 | 280 | 263 | 263 | +1.55% | 5,600 | - | +4.17% | - | - |
| 02/28 | 274 | 274 | 259 | 259 | +2.89% | 3,600 | - | +2.99% | - | - |
| 02/25 | 250 | 252 | 250 | 251 | +0.6% | 1,600 | - | +0.5% | - | - |
| 02/24 | 250 | 250 | 250 | 250 | -4.22% | 400 | - | +0.3% | - | - |
| 02/23 | 250 | 261 | 249 | 261 | -0.29% | 2,000 | - | +4.72% | - | - |
| 02/22 | 261 | 262 | 254 | 262 | +1.45% | 4,400 | - | +5.44% | - | - |
| 02/21 | 253 | 258 | 253 | 258 | +4.25% | 4,400 | - | +4.78% | - | - |
| 02/18 | 249 | 249 | 247 | 247 | -3.04% | 2,800 | - | +0.92% | - | - |
| 02/17 | 250 | 256 | 250 | 255 | 0% | 5,200 | - | +4.08% | - | - |
| 02/16 | 257 | 258 | 255 | 255 | -1.92% | 3,200 | - | +4.51% | - | - |
| 02/15 | 265 | 265 | 260 | 260 | -1.33% | 3,600 | - | +7.44% | - | - |
| 02/14 | 263 | 264 | 263 | 264 | +0.38% | 4,400 | - | +9.34% | - | - |
| 02/10 | 258 | 263 | 258 | 263 | 0% | 2,800 | - | +9.83% | - | - |
| 02/09 | 263 | 264 | 255 | 263 | +6.06% | 2,800 | - | +10.29% | - | - |
| 02/08 | 248 | 248 | 248 | 248 | -1.49% | 800 | - | +4.87% | - | - |
| 02/07 | 248 | 251 | 248 | 251 | +3.61% | 9,200 | - | +6.91% | - | - |
| 02/04 | 249 | 249 | 243 | 243 | -2.02% | 1,600 | - | +4.08% | - | - |
| 02/01 | 245 | 248 | 245 | 248 | +1.02% | 5,600 | - | +6.68% | - | - |
| 01/31 | 245 | 245 | 238 | 245 | 0% | 3,600 | - | +5.6% | - | - |
| 01/27 | 245 | 245 | 245 | 245 | +1.03% | 800 | - | +6.06% | - | - |
| 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% | - | - |
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。
