ケアサービス（2425）の株価チャート
2015/05/13～2015/10/06
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 |
| 10/06 | 302 | 302 | 302 | 302 | -0.17% | 600 | 12億6630万 | -0.82% | 7.8 | 0.94 |
| 10/05 | 301 | 306 | 301 | 302 | -1.15% | 1,400 | 12億6840万 | -0.66% | 7.81 | 0.94 |
| 10/02 | 310 | 310 | 306 | 306 | 0% | 400 | 12億8310万 | +0.49% | 7.9 | 0.95 |
| 10/01 | 306 | 307 | 306 | 306 | 0% | 600 | 12億8310万 | +0.49% | 7.9 | 0.95 |
| 09/30 | 306 | 306 | 306 | 306 | 0% | 600 | 12億8310万 | +0.16% | 7.9 | 0.95 |
| 09/29 | 306 | 306 | 306 | 306 | 0% | 1,000 | 12億8310万 | -0.16% | 7.9 | 0.95 |
| 09/28 | 310 | 311 | 305 | 306 | -1.45% | 1,600 | 12億8310万 | -0.49% | 7.9 | 0.95 |
| 09/25 | 305 | 310 | 305 | 310 | +2.99% | 4,000 | 13億200万 | +0.65% | 8.02 | 0.96 |
| 09/24 | 301 | 301 | 301 | 301 | -3.06% | 600 | 12億6420万 | -2.59% | 7.79 | 0.93 |
| 09/18 | 303 | 311 | 303 | 311 | +1.64% | 1,400 | 13億410万 | +0.16% | 8.03 | 0.96 |
| 09/17 | 311 | 311 | 304 | 306 | -1.77% | 2,200 | 12億8310万 | -1.77% | 7.9 | 0.95 |
| 09/15 | 311 | 311 | 311 | 311 | +2.64% | 4,400 | 13億620万 | -0.32% | 8.04 | 0.97 |
| 09/14 | 305 | 305 | 298 | 303 | +1.17% | 3,400 | 12億7260万 | -2.88% | 7.84 | 0.94 |
| 09/11 | 298 | 300 | 298 | 300 | +0.17% | 800 | 12億5790万 | -4.31% | 7.75 | 0.93 |
| 09/10 | 295 | 299 | 294 | 299 | 0% | 1,000 | 12億5580万 | -4.78% | 7.73 | 0.93 |
| 09/09 | 290 | 300 | 290 | 299 | +3.1% | 1,600 | 12億5580万 | -5.08% | 7.73 | 0.93 |
| 09/08 | 291 | 300 | 290 | 290 | +0.35% | 800 | 12億1800万 | -8.23% | 7.5 | 0.9 |
| 09/07 | 288 | 290 | 285 | 289 | -2.53% | 5,800 | 12億1380万 | -9.12% | 7.48 | 0.9 |
| 09/04 | 297 | 302 | 297 | 297 | 0% | 2,000 | 12億4530万 | -7.34% | 7.67 | 0.92 |
| 09/03 | 300 | 302 | 297 | 297 | +0.34% | 1,200 | 12億4530万 | -7.92% | 7.67 | 0.92 |
| 09/02 | 299 | 300 | 296 | 296 | -3.43% | 1,400 | 12億4110万 | -8.51% | 7.64 | 0.92 |
| 09/01 | 318 | 318 | 306 | 306 | -0.49% | 2,000 | 12億8520万 | -5.85% | 7.92 | 0.95 |
| 08/31 | 310 | 310 | 306 | 308 | -5.38% | 3,000 | 12億9150万 | -5.96% | 7.95 | 0.95 |
| 08/28 | 320 | 327 | 310 | 325 | -1.52% | 2,000 | 13億6500万 | -1.22% | 8.41 | 1.01 |
| 08/27 | 286 | 335 | 286 | 330 | +11.86% | 9,600 | 13億8600万 | 0% | 8.54 | 1.02 |
| 08/26 | 295 | 300 | 294 | 295 | +0.17% | 3,400 | 12億3900万 | -10.88% | 7.63 | 0.92 |
| 08/25 | 285 | 317 | 285 | 295 | -7.1% | 8,600 | 12億3690万 | -11.83% | 7.62 | 0.91 |
| 08/24 | 318 | 318 | 317 | 317 | -1.55% | 12,600 | 13億3140万 | -5.65% | 8.2 | 0.98 |
| 08/21 | 323 | 323 | 322 | 322 | -1.08% | 10,400 | 13億5240万 | -4.45% | 8.33 | 1 |
| 08/20 | 325 | 326 | 325 | 326 | -1.36% | 800 | 13億6710万 | -3.41% | 8.42 | 1.01 |
| 08/19 | 329 | 335 | 329 | 330 | -1.49% | 2,600 | 13億8600万 | -2.08% | 8.54 | 1.02 |
| 08/18 | 335 | 335 | 335 | 335 | +0.45% | 200 | 14億700万 | -0.59% | 8.67 | 1.04 |
| 08/17 | 338 | 338 | 334 | 334 | 0% | 1,000 | 14億70万 | -1.04% | 8.63 | 1.04 |
| 08/14 | 335 | 335 | 331 | 334 | +1.06% | 7,000 | 14億70万 | -1.04% | 8.63 | 1.04 |
| 08/13 | 327 | 332 | 326 | 330 | +1.07% | 4,600 | 13億8600万 | -2.08% | 8.54 | 1.02 |
| 08/12 | 327 | 327 | 323 | 327 | 0% | 3,600 | 13億7130万 | -3.12% | 8.45 | 1.01 |
| 08/11 | 322 | 327 | 321 | 327 | +1.87% | 1,600 | 13億7130万 | -3.12% | 8.45 | 1.01 |
| 08/10 | 325 | 325 | 321 | 321 | -1.84% | 8,800 | 13億4610万 | -4.9% | 8.29 | 0.99 |
| 08/07 | 330 | 330 | 326 | 327 | +0.31% | 5,400 | 13億7130万 | -3.12% | 8.45 | 1.01 |
| 08/06 | 330 | 334 | 323 | 326 | -1.21% | 16,200 | 13億6710万 | -3.7% | 8.42 | 1.01 |
| 08/05 | 329 | 334 | 329 | 330 | +0.46% | 5,200 | 13億8390万 | -2.51% | 8.52 | 1.02 |
| 08/04 | 335 | 335 | 328 | 328 | -1.65% | 5,600 | 13億7760万 | -2.96% | 8.48 | 1.02 |
| 08/03 | 347 | 347 | 327 | 334 | -3.89% | 6,800 | 14億70万 | -1.33% | 8.63 | 1.04 |
| 07/31 | 348 | 348 | 347 | 347 | +1.31% | 2,600 | 14億5740万 | +2.66% | 8.98 | 1.08 |
| 07/30 | 343 | 343 | 343 | 343 | +0.88% | 600 | 14億3850万 | +1.63% | 8.86 | 1.06 |
| 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 |
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。
