ケアサービス（2425）の株価チャート
2015/03/05～2015/07/29
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 |
| 2015 |
| 07/29 | 343 | 343 | 338 | 340 | -3% | 4,000 | 14億2590万 | +0.74% | 8.78 | 1.05 |
| 07/28 | 351 | 351 | 340 | 350 | -0.28% | 3,200 | 14億7000万 | +3.86% | 9.05 | 1.09 |
| 07/27 | 361 | 369 | 351 | 351 | -2.36% | 9,400 | 14億7420万 | +4.46% | 9.08 | 1.09 |
| 07/24 | 358 | 364 | 352 | 360 | +0.14% | 7,400 | 15億990万 | +7.31% | 9.3 | 1.12 |
| 07/23 | 364 | 373 | 358 | 359 | +0.56% | 25,000 | 15億780万 | +7.49% | 9.29 | 1.11 |
| 07/22 | 355 | 363 | 348 | 357 | +2.59% | 26,200 | 14億9940万 | +7.21% | 9.23 | 1.11 |
| 07/21 | 353 | 359 | 348 | 348 | +3.11% | 27,000 | 14億6160万 | +4.5% | 9 | 1.08 |
| 07/17 | 339 | 345 | 338 | 338 | +0.6% | 6,600 | 14億1750万 | +1.66% | 8.73 | 1.05 |
| 07/16 | 331 | 336 | 327 | 336 | +1.67% | 8,400 | 14億910万 | +1.05% | 8.68 | 1.04 |
| 07/15 | 342 | 342 | 330 | 330 | -0.6% | 10,800 | 13億8600万 | -0.6% | 8.54 | 1.02 |
| 07/14 | 335 | 340 | 332 | 332 | -0.75% | 7,400 | 13億9440万 | -0.3% | 8.59 | 1.03 |
| 07/13 | 329 | 335 | 329 | 335 | +1.98% | 1,000 | 14億490万 | +0.45% | 8.65 | 1.04 |
| 07/10 | 327 | 340 | 327 | 328 | +0.46% | 11,200 | 13億7760万 | -1.5% | 8.48 | 1.02 |
| 07/09 | 326 | 327 | 318 | 327 | 0% | 22,200 | 13億7130万 | -2.25% | 8.45 | 1.01 |
| 07/08 | 332 | 354 | 326 | 327 | -0.76% | 33,000 | 13億7130万 | -2.25% | 8.45 | 1.01 |
| 07/07 | 329 | 329 | 329 | 329 | -0.15% | 1,400 | 13億8180万 | -1.79% | 8.51 | 1.02 |
| 07/06 | 331 | 333 | 330 | 330 | -0.3% | 6,200 | 13億8390万 | -1.64% | 8.52 | 1.02 |
| 07/03 | 334 | 334 | 331 | 331 | +0.15% | 400 | 13億8810万 | -1.34% | 8.55 | 1.03 |
| 07/02 | 330 | 330 | 330 | 330 | -0.45% | 2,800 | 13億8600万 | -1.79% | 8.54 | 1.02 |
| 07/01 | 330 | 333 | 330 | 332 | +0.61% | 4,600 | 13億9230万 | -1.34% | 8.57 | 1.03 |
| 06/30 | 330 | 330 | 329 | 330 | 0% | 1,400 | 13億8390万 | -2.23% | 8.52 | 1.02 |
| 06/29 | 333 | 333 | 327 | 330 | -0.3% | 21,200 | 13億8390万 | -2.23% | 8.52 | 1.02 |
| 06/26 | 332 | 332 | 331 | 331 | -0.9% | 400 | 13億8810万 | -2.22% | 8.55 | 1.03 |
| 06/25 | 335 | 335 | 334 | 334 | -0.3% | 6,600 | 14億70万 | -1.62% | 8.63 | 1.04 |
| 06/24 | 332 | 335 | 332 | 335 | +1.36% | 20,400 | 14億490万 | -1.33% | 8.65 | 1.04 |
| 06/23 | 327 | 332 | 327 | 330 | -1.49% | 4,400 | 13億8600万 | -2.65% | 8.54 | 1.02 |
| 06/22 | 335 | 336 | 335 | 335 | +0.45% | 2,000 | 14億700万 | -1.18% | 8.67 | 1.04 |
| 06/19 | 334 | 334 | 334 | 334 | -1.19% | 2,200 | 14億70万 | -1.62% | 8.63 | 1.04 |
| 06/18 | 339 | 339 | 338 | 338 | +0.45% | 4,000 | 14億1750万 | -0.44% | 8.73 | 1.05 |
| 06/17 | 337 | 337 | 336 | 336 | -0.15% | 1,400 | 14億1120万 | -0.88% | 8.69 | 1.04 |
| 06/16 | 334 | 337 | 334 | 337 | -0.74% | 4,400 | 14億1330万 | -0.74% | 8.7 | 1.04 |
| 06/15 | 354 | 354 | 336 | 339 | -0.15% | 9,000 | 14億2380万 | 0% | 8.77 | 1.05 |
| 06/12 | 336 | 340 | 336 | 340 | +0.74% | 1,400 | 14億2590万 | -0.15% | 8.78 | 1.05 |
| 06/11 | 342 | 342 | 337 | 337 | -0.59% | 800 | 14億1540万 | -1.17% | 8.72 | 1.05 |
| 06/10 | 339 | 340 | 339 | 339 | +0.15% | 3,400 | 14億2380万 | -0.88% | 8.77 | 1.05 |
| 06/09 | 339 | 339 | 339 | 339 | -0.29% | 1,200 | 14億2170万 | -1.31% | 8.76 | 1.05 |
| 06/08 | 339 | 340 | 339 | 340 | +0.3% | 2,200 | 14億2590万 | -1.31% | 8.78 | 1.05 |
| 06/05 | 338 | 339 | 337 | 339 | +0.3% | 1,800 | 14億2170万 | -1.88% | 8.76 | 1.05 |
| 06/04 | 338 | 338 | 338 | 338 | 0% | 2,200 | 14億1750万 | -2.46% | 8.73 | 1.05 |
| 06/03 | 336 | 341 | 335 | 338 | +0.45% | 2,200 | 14億1750万 | -3.02% | 8.73 | 1.05 |
| 06/02 | 337 | 341 | 336 | 336 | -0.3% | 2,600 | 14億1120万 | -3.72% | 8.69 | 1.04 |
| 06/01 | 335 | 342 | 335 | 337 | -1.46% | 7,400 | 14億1540万 | -3.71% | 8.72 | 1.05 |
| 05/29 | 342 | 342 | 342 | 342 | 0% | 400 | 14億3640万 | -2.56% | 8.85 | 1.06 |
| 05/28 | 347 | 347 | 342 | 342 | -1.58% | 2,400 | 14億3640万 | -2.84% | 8.85 | 1.06 |
| 05/27 | 346 | 348 | 339 | 348 | +2.06% | 3,000 | 14億5950万 | -1.56% | 8.99 | 1.08 |
| 05/26 | 344 | 344 | 340 | 341 | -2.71% | 2,000 | 14億3010万 | -3.54% | 8.81 | 1.06 |
| 05/25 | 350 | 355 | 338 | 350 | +1.3% | 10,200 | 14億7000万 | -1.13% | 9.05 | 1.09 |
| 05/22 | 345 | 346 | 345 | 346 | 0% | 400 | 14億5110万 | -2.68% | 8.94 | 1.07 |
| 05/21 | 340 | 346 | 336 | 346 | +3.29% | 6,000 | 14億5110万 | -2.95% | 8.94 | 1.07 |
| 05/20 | 334 | 340 | 333 | 335 | +1.83% | 4,600 | 14億490万 | -6.3% | 8.65 | 1.04 |
| 05/19 | 328 | 337 | 324 | 329 | -0.45% | 45,000 | 13億7970万 | -8.24% | 8.5 | 1.02 |
| 05/18 | 342 | 342 | 327 | 330 | -1.93% | 11,200 | 13億8600万 | -8.08% | 8.54 | 1.02 |
| 05/15 | 334 | 337 | 319 | 337 | -0.74% | 23,600 | 14億1330万 | -6.79% | 8.7 | 1.04 |
| 05/14 | 338 | 339 | 337 | 339 | +0.44% | 4,000 | 14億2380万 | -6.35% | 8.77 | 1.05 |
| 05/13 | 339 | 340 | 337 | 338 | -1.89% | 15,600 | 14億1750万 | -7.02% | 8.73 | 1.05 |
| 05/12 | 348 | 348 | 344 | 344 | -2.13% | 19,000 | 14億4480万 | -5.49% | 8.9 | 1.07 |
| 05/11 | 351 | 354 | 350 | 352 | -1.82% | 20,200 | 14億7630万 | -3.7% | 9.09 | 1.09 |
| 05/08 | 356 | 362 | 356 | 358 | -4.53% | 41,000 | 15億360万 | -1.92% | 9.26 | 1.11 |
| 05/07 | 365 | 389 | 363 | 375 | +2.74% | 19,800 | 15億7500万 | +2.46% | 9.7 | 1.16 |
| 05/01 | 369 | 369 | 364 | 365 | -0.27% | 4,200 | 15億3300万 | 0% | 9.44 | 1.13 |
| 04/30 | 365 | 368 | 364 | 366 | +0.27% | 10,400 | 15億3720万 | +0.27% | 9.47 | 1.14 |
| 04/28 | 366 | 369 | 365 | 365 | -0.95% | 1,800 | 15億3300万 | 0% | 9.44 | 1.13 |
| 04/27 | 366 | 370 | 366 | 369 | +0.55% | 11,200 | 15億4770万 | +0.68% | 9.53 | 1.14 |
| 04/24 | 367 | 367 | 367 | 367 | +0.55% | 5,800 | 15億3930万 | +0.14% | 9.48 | 1.14 |
| 04/23 | 367 | 367 | 365 | 365 | -0.41% | 1,600 | 15億3090万 | -0.14% | 9.43 | 1.13 |
| 04/22 | 363 | 368 | 363 | 366 | +0.69% | 8,400 | 15億3720万 | +0.27% | 9.47 | 1.14 |
| 04/21 | 365 | 367 | 364 | 364 | -0.41% | 4,600 | 15億2670万 | -0.41% | 9.4 | 1.13 |
| 04/20 | 366 | 368 | 365 | 365 | -0.14% | 4,600 | 15億3300万 | 0% | 9.44 | 1.13 |
| 04/17 | 365 | 368 | 365 | 366 | +0.14% | 2,800 | 15億3510万 | +0.14% | 9.45 | 1.13 |
| 04/16 | 364 | 365 | 364 | 365 | +0.41% | 3,000 | 15億3300万 | +0.27% | 9.44 | 1.13 |
| 04/15 | 369 | 369 | 364 | 364 | -1.09% | 5,400 | 15億2670万 | -0.14% | 9.4 | 1.13 |
| 04/14 | 365 | 368 | 363 | 368 | +0.68% | 3,800 | 15億4350万 | +0.96% | 9.51 | 1.14 |
| 04/13 | 365 | 370 | 365 | 365 | 0% | 1,800 | 15億3300万 | +0.27% | 9.44 | 1.13 |
| 04/10 | 365 | 370 | 363 | 365 | +0.14% | 8,400 | 15億3300万 | +0.27% | 9.44 | 1.13 |
| 04/09 | 368 | 368 | 365 | 365 | 0% | 2,400 | 15億3090万 | +0.14% | 9.43 | 1.13 |
| 04/08 | 366 | 366 | 363 | 365 | -0.27% | 5,000 | 15億3090万 | +0.14% | 9.43 | 1.13 |
| 04/07 | 369 | 369 | 361 | 366 | -0.81% | 7,000 | 15億3510万 | +0.41% | 9.45 | 1.13 |
| 04/06 | 365 | 373 | 361 | 369 | -1.07% | 14,400 | 15億4770万 | +0.96% | 9.53 | 1.14 |
| 04/03 | 362 | 380 | 358 | 373 | +3.62% | 21,000 | 15億6450万 | +1.22% | 9.64 | 1.16 |
| 04/02 | 356 | 360 | 355 | 360 | +0.14% | 3,200 | 15億990万 | -2.31% | 9.3 | 1.12 |
| 04/01 | 361 | 362 | 358 | 359 | -1.24% | 5,800 | 15億780万 | -2.45% | 9.29 | 1.11 |
| 03/31 | 365 | 365 | 361 | 364 | -0.27% | 5,400 | 15億2670万 | -1.22% | 33.91 | 1.22 |
| 03/30 | 365 | 368 | 360 | 365 | +0.97% | 3,800 | 15億3090万 | -0.95% | 34 | 1.23 |
| 03/27 | 362 | 368 | 360 | 361 | -1.1% | 4,400 | 15億1620万 | -1.9% | 33.67 | 1.22 |
| 03/26 | 367 | 369 | 364 | 365 | -2.41% | 10,000 | 15億3300万 | -0.82% | 34.05 | 1.23 |
| 03/25 | 376 | 387 | 374 | 374 | +0.94% | 19,800 | 15億7080万 | +1.91% | 34.89 | 1.26 |
| 03/24 | 372 | 390 | 371 | 371 | -0.8% | 27,200 | 15億5610万 | +1.23% | 34.56 | 1.25 |
| 03/23 | 361 | 375 | 361 | 374 | +3.61% | 12,200 | 15億6870万 | +2.33% | 34.84 | 1.26 |
| 03/20 | 357 | 361 | 357 | 361 | +0.84% | 4,000 | 15億1410万 | -0.69% | 33.63 | 1.21 |
| 03/19 | 358 | 358 | 354 | 358 | 0% | 5,600 | 15億150万 | -1.52% | 33.35 | 1.2 |
| 03/18 | 368 | 368 | 358 | 358 | -0.69% | 4,600 | 15億150万 | -1.24% | 33.35 | 1.2 |
| 03/17 | 363 | 369 | 360 | 360 | -0.69% | 8,400 | 15億1200万 | -0.28% | 33.58 | 1.21 |
| 03/16 | 364 | 365 | 361 | 363 | +0.55% | 9,600 | 15億2250万 | +0.69% | 33.81 | 1.22 |
| 03/13 | 361 | 363 | 360 | 361 | -0.41% | 6,800 | 15億1410万 | +0.14% | 33.63 | 1.21 |
| 03/12 | 363 | 363 | 356 | 362 | +1.12% | 9,000 | 15億2040万 | +0.84% | 33.77 | 1.22 |
| 03/11 | 358 | 358 | 349 | 358 | -0.83% | 20,200 | 15億360万 | 0% | 33.39 | 1.21 |
| 03/10 | 362 | 367 | 359 | 361 | 0% | 12,000 | 15億1620万 | +0.84% | 33.67 | 1.22 |
| 03/09 | 373 | 374 | 361 | 361 | -2.56% | 27,400 | 15億1620万 | +0.56% | 33.67 | 1.22 |
| 03/06 | 372 | 372 | 363 | 371 | +1.37% | 15,000 | 15億5610万 | +3.2% | 34.56 | 1.25 |
| 03/05 | 380 | 380 | 363 | 366 | -2.53% | 34,600 | 15億3510万 | +1.81% | 34.09 | 1.23 |
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。
