ケアサービス（2425）の株価チャート
2015/07/07～2015/12/07
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 | ||||||||||
| 12/07 | 313 | 315 | 312 | 312 | -0.32% | 5,800 | 13億830万 | +1.14% | 8.06 | 0.97 |
| 12/03 | 313 | 314 | 313 | 313 | -0.16% | 2,800 | 13億1250万 | +1.79% | 8.08 | 0.97 |
| 12/02 | 314 | 315 | 313 | 313 | +0.32% | 6,800 | 13億1460万 | +1.95% | 8.1 | 0.97 |
| 12/01 | 314 | 314 | 312 | 312 | -0.79% | 2,200 | 13億1040万 | +1.63% | 8.07 | 0.97 |
| 11/30 | 313 | 315 | 313 | 315 | +0.48% | 3,200 | 13億2090万 | +2.44% | 8.13 | 0.98 |
| 11/27 | 314 | 314 | 313 | 313 | +0.64% | 800 | 13億1460万 | +1.95% | 8.1 | 0.97 |
| 11/26 | 310 | 311 | 310 | 311 | +1.3% | 600 | 13億620万 | +1.3% | 8.04 | 0.97 |
| 11/25 | 307 | 307 | 307 | 307 | -0.97% | 1,600 | 12億8940万 | 0% | 7.94 | 0.95 |
| 11/24 | 310 | 310 | 310 | 310 | 0% | 1,200 | 13億200万 | +0.98% | 8.02 | 0.96 |
| 11/20 | 310 | 310 | 310 | 310 | +1.31% | 400 | 13億200万 | +0.98% | 8.02 | 0.96 |
| 11/19 | 306 | 306 | 306 | 306 | +0.33% | 800 | 12億8520万 | -0.33% | 7.92 | 0.95 |
| 11/17 | 305 | 305 | 305 | 305 | -0.97% | 800 | 12億8100万 | -0.33% | 7.89 | 0.95 |
| 11/16 | 312 | 312 | 308 | 308 | -1.44% | 1,000 | 12億9360万 | +0.65% | 7.97 | 0.96 |
| 11/13 | 313 | 313 | 313 | 313 | +2.8% | 3,800 | 13億1250万 | +2.12% | 8.08 | 0.97 |
| 11/12 | 308 | 309 | 304 | 304 | -3.49% | 3,600 | 12億7680万 | -0.33% | 7.86 | 0.94 |
| 11/11 | 315 | 315 | 315 | 315 | +1.45% | 2,400 | 13億2300万 | +3.28% | 8.15 | 0.98 |
| 11/10 | 304 | 311 | 304 | 311 | +3.85% | 4,400 | 13億410万 | +1.8% | 8.03 | 0.96 |
| 11/09 | 299 | 299 | 298 | 299 | +0.34% | 2,200 | 12億5580万 | -1.97% | 7.73 | 0.93 |
| 11/06 | 297 | 300 | 296 | 298 | +0.17% | 5,800 | 12億5160万 | -2.3% | 7.71 | 0.93 |
| 11/05 | 296 | 300 | 296 | 298 | +0.34% | 3,600 | 12億4950万 | -2.46% | 7.7 | 0.92 |
| 11/04 | 299 | 302 | 297 | 297 | -2.47% | 3,000 | 12億4530万 | -2.79% | 7.67 | 0.92 |
| 11/02 | 307 | 307 | 304 | 304 | -0.82% | 3,000 | 12億7680万 | -0.65% | 7.86 | 0.94 |
| 10/30 | 312 | 313 | 307 | 307 | 0% | 2,000 | 12億8730万 | +0.16% | 7.93 | 0.95 |
| 10/29 | 307 | 307 | 307 | 307 | -0.33% | 1,400 | 12億8730万 | +0.16% | 7.93 | 0.95 |
| 10/28 | 308 | 308 | 308 | 308 | 0% | 200 | 12億9150万 | +0.49% | 7.95 | 0.95 |
| 10/27 | 313 | 313 | 308 | 308 | -1.13% | 2,800 | 12億9150万 | +0.49% | 7.95 | 0.95 |
| 10/26 | 325 | 330 | 311 | 311 | -0.64% | 22,200 | 13億620万 | +1.63% | 8.04 | 0.97 |
| 10/23 | 314 | 314 | 313 | 313 | +1.46% | 600 | 13億1460万 | +2.29% | 8.1 | 0.97 |
| 10/22 | 309 | 311 | 308 | 309 | -2.06% | 1,000 | 12億9570万 | +1.15% | 7.98 | 0.96 |
| 10/21 | 320 | 320 | 311 | 315 | +1.61% | 1,200 | 13億2300万 | +3.28% | 8.15 | 0.98 |
| 10/20 | 315 | 315 | 310 | 310 | +1.14% | 2,000 | 13億200万 | +1.97% | 8.02 | 0.96 |
| 10/19 | 310 | 310 | 307 | 307 | -1.13% | 600 | 12億8730万 | +1.16% | 7.93 | 0.95 |
| 10/16 | 307 | 311 | 307 | 310 | +1.14% | 1,600 | 13億200万 | +2.31% | 8.02 | 0.96 |
| 10/15 | 307 | 307 | 307 | 307 | +1.66% | 4,200 | 12億8730万 | +1.49% | 7.93 | 0.95 |
| 10/14 | 298 | 302 | 298 | 302 | +1.52% | 1,000 | 12億6630万 | -0.17% | 7.8 | 0.94 |
| 10/13 | 297 | 298 | 296 | 297 | -1.82% | 3,000 | 12億4740万 | -1.66% | 7.68 | 0.92 |
| 10/09 | 303 | 303 | 303 | 303 | +0.83% | 5,000 | 12億7050万 | +0.17% | 7.82 | 0.94 |
| 10/08 | 302 | 302 | 300 | 300 | -0.5% | 600 | 12億6000万 | -0.66% | 7.76 | 0.93 |
| 10/07 | 302 | 302 | 302 | 302 | 0% | 400 | 12億6630万 | -0.5% | 7.8 | 0.94 |
| 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 |
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。
