ケアサービス（2425）の株価チャート
2011/05/02～2012/01/27
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 |
| 2012 |
| 01/27 | 223 | 223 | 223 | 223 | +0.23% | 1,600 | - | +4.95% | - | - |
| 01/26 | 212 | 225 | 212 | 222 | +4.59% | 9,200 | - | +4.72% | - | - |
| 01/25 | 211 | 212 | 211 | 212 | 0% | 1,200 | - | +0.12% | - | - |
| 01/24 | 213 | 213 | 212 | 212 | 0% | 2,000 | - | +0.12% | - | - |
| 01/23 | 213 | 215 | 212 | 212 | 0% | 3,600 | - | -0.35% | - | - |
| 01/20 | 209 | 212 | 209 | 212 | +3.66% | 800 | - | -0.35% | - | - |
| 01/17 | 207 | 207 | 205 | 205 | -1.33% | 2,800 | - | -3.87% | - | - |
| 01/13 | 208 | 208 | 208 | 208 | -2.35% | 1,600 | - | -3.04% | - | - |
| 01/10 | 213 | 213 | 213 | 213 | 0% | 2,400 | - | -1.16% | - | - |
| 01/06 | 218 | 218 | 212 | 213 | -3.3% | 3,200 | - | -1.16% | - | - |
| 01/05 | 220 | 220 | 220 | 220 | +2.09% | 400 | - | +1.74% | - | - |
| 01/04 | 215 | 215 | 215 | 215 | -0.35% | 400 | - | -0.35% | - | - |
| 2011 |
| 12/30 | 216 | 216 | 216 | 216 | +1.65% | 4,400 | - | 0% | - | - |
| 12/29 | 213 | 213 | 213 | 213 | +3.66% | 400 | - | -2.07% | - | - |
| 12/28 | 204 | 205 | 204 | 205 | -2.38% | 2,400 | - | -5.53% | - | - |
| 12/27 | 210 | 210 | 210 | 210 | 0% | 2,400 | - | -3.67% | - | - |
| 12/26 | 210 | 210 | 208 | 210 | +0.6% | 2,000 | - | -3.67% | - | - |
| 12/22 | 203 | 209 | 203 | 209 | +0.48% | 6,000 | - | -4.68% | - | - |
| 12/21 | 208 | 208 | 208 | 208 | -3.37% | 2,000 | - | -5.57% | - | - |
| 12/07 | 214 | 215 | 214 | 215 | +0.47% | 1,600 | - | -2.71% | - | - |
| 12/06 | 214 | 215 | 214 | 214 | -3.49% | 3,600 | - | -3.17% | - | - |
| 11/30 | 222 | 222 | 222 | 222 | +3.14% | 3,200 | - | -0.11% | - | - |
| 11/29 | 208 | 215 | 208 | 215 | +7.37% | 800 | - | -3.59% | - | - |
| 11/24 | 200 | 200 | 200 | 200 | +0.13% | 400 | - | -10.2% | - | - |
| 11/22 | 200 | 200 | 200 | 200 | -6.98% | 1,200 | - | -10.71% | - | - |
| 11/21 | 216 | 216 | 215 | 215 | -0.12% | 5,200 | - | -4.44% | - | - |
| 11/17 | 215 | 215 | 215 | 215 | -5.07% | 800 | - | -4.76% | - | - |
| 11/07 | 227 | 227 | 227 | 227 | +1.34% | 800 | - | +0.33% | - | - |
| 11/04 | 224 | 224 | 224 | 224 | +3.47% | 2,400 | - | -1% | - | - |
| 11/02 | 216 | 216 | 216 | 216 | -4.95% | 400 | - | -4.31% | - | - |
| 11/01 | 228 | 228 | 228 | 228 | -0.11% | 400 | - | +0.22% | - | - |
| 10/31 | 228 | 228 | 228 | 228 | +0.66% | 5,200 | - | +0.33% | - | - |
| 10/28 | 226 | 226 | 226 | 226 | +0.56% | 1,200 | - | -0.33% | - | - |
| 10/27 | 225 | 225 | 223 | 225 | +1.93% | 1,600 | - | -0.88% | - | - |
| 10/18 | 225 | 225 | 221 | 221 | -0.79% | 2,000 | - | -2.75% | - | - |
| 10/07 | 223 | 223 | 223 | 223 | +0.56% | 3,200 | - | -2.41% | - | - |
| 10/06 | 221 | 221 | 221 | 221 | -1.67% | 400 | - | -2.96% | - | - |
| 09/30 | 235 | 235 | 225 | 225 | -1.1% | 3,600 | 9億4500万 | -1.75% | 6.8 | 1.11 |
| 09/29 | 228 | 228 | 228 | 228 | +2.71% | 400 | - | -0.66% | - | - |
| 09/27 | 227 | 227 | 222 | 222 | -1.66% | 1,200 | - | -3.28% | - | - |
| 09/20 | 225 | 225 | 225 | 225 | -0.99% | 800 | - | -1.64% | - | - |
| 09/16 | 228 | 228 | 228 | 228 | 0% | 1,600 | - | -1.09% | - | - |
| 09/14 | 228 | 229 | 228 | 228 | -1.3% | 3,600 | - | -1.09% | - | - |
| 09/08 | 231 | 231 | 231 | 231 | +0.11% | 400 | - | +0.22% | - | - |
| 09/07 | 237 | 237 | 230 | 230 | -1.5% | 1,200 | - | +0.11% | - | - |
| 09/06 | 235 | 235 | 234 | 234 | -1.58% | 800 | - | +1.63% | - | - |
| 08/31 | 238 | 238 | 238 | 238 | +3.26% | 3,200 | - | +3.26% | - | - |
| 08/30 | 229 | 230 | 229 | 230 | +2.68% | 4,400 | - | 0% | - | - |
| 08/29 | 224 | 224 | 224 | 224 | -0.44% | 400 | - | -2.61% | - | - |
| 08/26 | 225 | 225 | 225 | 225 | -0.99% | 400 | - | -2.17% | - | - |
| 08/25 | 227 | 227 | 227 | 227 | 0% | 400 | - | -1.2% | - | - |
| 08/19 | 227 | 227 | 227 | 227 | -0.11% | 400 | - | -1.2% | - | - |
| 08/17 | 228 | 228 | 228 | 228 | 0% | 2,000 | - | -1.09% | - | - |
| 08/16 | 228 | 228 | 228 | 228 | 0% | 2,000 | - | -0.66% | - | - |
| 08/15 | 228 | 228 | 228 | 228 | -0.44% | 800 | - | -0.66% | - | - |
| 08/12 | 228 | 229 | 228 | 229 | +2.24% | 4,400 | - | -0.22% | - | - |
| 08/11 | 224 | 224 | 224 | 224 | -3.04% | 2,000 | - | -2.4% | - | - |
| 08/09 | 231 | 231 | 231 | 231 | -2.95% | 14,000 | - | +0.66% | - | - |
| 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% | - | - |
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。
