ケアネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,265 | 1,296 | 1,244 | 1,288 | +39 | +3.1% | 376,400 |
| 2021/10/29 | 1,277 | 1,282 | 1,220 | 1,249 | -28 | -2.2% | 1,011,100 |
| 2021/10/28 | 1,328 | 1,331 | 1,263 | 1,277 | -76 | -5.6% | 792,900 |
| 2021/10/27 | 1,365 | 1,365 | 1,318 | 1,353 | -9 | -0.7% | 219,100 |
| 2021/10/26 | 1,396 | 1,396 | 1,362 | 1,362 | -15 | -1.1% | 180,400 |
| 2021/10/25 | 1,406 | 1,416 | 1,359 | 1,377 | -51 | -3.6% | 331,300 |
| 2021/10/22 | 1,408 | 1,451 | 1,401 | 1,428 | +24 | +1.7% | 265,700 |
| 2021/10/21 | 1,419 | 1,439 | 1,398 | 1,404 | -14 | -1% | 424,900 |
| 2021/10/20 | 1,450 | 1,459 | 1,411 | 1,418 | -18 | -1.3% | 435,600 |
| 2021/10/19 | 1,405 | 1,442 | 1,398 | 1,436 | +36 | +2.6% | 385,000 |
| 2021/10/18 | 1,415 | 1,420 | 1,367 | 1,400 | +15 | +1.1% | 396,300 |
| 2021/10/15 | 1,352 | 1,390 | 1,345 | 1,385 | +35 | +2.6% | 220,600 |
| 2021/10/14 | 1,333 | 1,378 | 1,323 | 1,350 | +33 | +2.5% | 189,500 |
| 2021/10/13 | 1,310 | 1,333 | 1,296 | 1,317 | +1 | +0.1% | 280,500 |
| 2021/10/12 | 1,355 | 1,366 | 1,312 | 1,316 | -47 | -3.4% | 254,500 |
| 2021/10/11 | 1,369 | 1,370 | 1,313 | 1,363 | -6 | -0.4% | 298,200 |
| 2021/10/08 | 1,400 | 1,417 | 1,363 | 1,369 | -35 | -2.5% | 354,400 |
| 2021/10/07 | 1,340 | 1,438 | 1,336 | 1,404 | +81 | +6.1% | 681,100 |
| 2021/10/06 | 1,355 | 1,382 | 1,302 | 1,323 | -18 | -1.3% | 525,200 |
| 2021/10/05 | 1,309 | 1,352 | 1,276 | 1,341 | +2 | +0.1% | 1,081,100 |
| 2021/10/04 | 1,410 | 1,430 | 1,323 | 1,339 | -57 | -4.1% | 685,600 |
| 2021/10/01 | 1,384 | 1,438 | 1,378 | 1,396 | -4 | -0.3% | 511,300 |
| 2021/09/30 | 1,502 | 1,510 | 1,380 | 1,400 | -91 | -6.1% | 1,018,200 |
| 2021/09/29 | 1,420 | 1,500 | 1,382 | 1,491 | +51 | +3.5% | 808,000 |
| 2021/09/28 | 1,535 | 1,535 | 1,375 | 1,440 | -80 | -5.3% | 937,200 |
| 2021/09/27 | 1,550 | 1,562.5 | 1,520 | 1,520 | -22.5 | -1.5% | 656,800 |
| 2021/09/24 | 1,492.5 | 1,542.5 | 1,447.5 | 1,542.5 | +92.5 | +6.4% | 832,800 |
| 2021/09/22 | 1,507.5 | 1,527.5 | 1,440 | 1,450 | -32.5 | -2.2% | 944,000 |
| 2021/09/21 | 1,412.5 | 1,507.5 | 1,405 | 1,482.5 | +20 | +1.4% | 959,600 |
| 2021/09/17 | 1,400 | 1,475 | 1,387.5 | 1,462.5 | +87.5 | +6.4% | 840,000 |
| 2021/09/16 | 1,415 | 1,425 | 1,342.5 | 1,375 | -35 | -2.5% | 454,800 |
| 2021/09/15 | 1,440 | 1,440 | 1,382.5 | 1,410 | -30 | -2.1% | 534,800 |
| 2021/09/14 | 1,465 | 1,470 | 1,432.5 | 1,440 | -25 | -1.7% | 314,800 |
| 2021/09/13 | 1,455 | 1,470 | 1,430 | 1,465 | ±0 | ±0% | 437,200 |
| 2021/09/10 | 1,462.5 | 1,472.5 | 1,432.5 | 1,465 | +7.5 | +0.5% | 453,600 |
| 2021/09/09 | 1,497.5 | 1,507.5 | 1,442.5 | 1,457.5 | -32.5 | -2.2% | 320,400 |
| 2021/09/08 | 1,462.5 | 1,497.5 | 1,460 | 1,490 | +15 | +1% | 325,600 |
| 2021/09/07 | 1,485 | 1,525 | 1,457.5 | 1,475 | +15 | +1% | 822,400 |
| 2021/09/06 | 1,447.5 | 1,465 | 1,405 | 1,460 | +47.5 | +3.4% | 852,800 |
| 2021/09/03 | 1,492.5 | 1,497.5 | 1,377.5 | 1,412.5 | -127.5 | -8.3% | 1,409,200 |
| 2021/09/02 | 1,595 | 1,610 | 1,527.5 | 1,540 | -52.5 | -3.3% | 512,800 |
| 2021/09/01 | 1,617.5 | 1,635 | 1,577.5 | 1,592.5 | -7.5 | -0.5% | 423,600 |
| 2021/08/31 | 1,592.5 | 1,620 | 1,570 | 1,600 | +7.5 | +0.5% | 443,200 |
| 2021/08/30 | 1,557.5 | 1,612.5 | 1,537.5 | 1,592.5 | +75 | +4.9% | 571,600 |
| 2021/08/27 | 1,547.5 | 1,547.5 | 1,502.5 | 1,517.5 | -30 | -1.9% | 450,000 |
| 2021/08/26 | 1,515 | 1,547.5 | 1,475 | 1,547.5 | +50 | +3.3% | 465,200 |
| 2021/08/25 | 1,490 | 1,555 | 1,482.5 | 1,497.5 | +7.5 | +0.5% | 1,103,200 |
| 2021/08/24 | 1,420 | 1,505 | 1,405 | 1,490 | +95 | +6.8% | 667,200 |
| 2021/08/23 | 1,407.5 | 1,430 | 1,382.5 | 1,395 | +12.5 | +0.9% | 357,600 |
| 2021/08/20 | 1,382.5 | 1,440 | 1,372.5 | 1,382.5 | +5 | +0.4% | 528,000 |
751～
800
件表示中 / 4305件
類似銘柄と比較する
現在ご覧いただいている「ケアネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ヒビノ | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
