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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,830 | 1,967.5 | 1,830 | 1,957.5 | +110 | +6% | 889,600 |
| 2021/06/04 | 1,807.5 | 1,887.5 | 1,792.5 | 1,847.5 | +15 | +0.8% | 803,600 |
| 2021/06/03 | 1,920 | 1,970 | 1,820 | 1,832.5 | -125 | -6.4% | 1,323,200 |
| 2021/06/02 | 1,912.5 | 1,980 | 1,870 | 1,957.5 | +15 | +0.8% | 992,000 |
| 2021/06/01 | 1,980 | 2,000 | 1,915 | 1,942.5 | -57.5 | -2.9% | 968,000 |
| 2021/05/31 | 2,010 | 2,040 | 1,902.5 | 2,000 | +5 | +0.3% | 1,298,800 |
| 2021/05/28 | 1,900 | 1,997.5 | 1,885 | 1,995 | +92.5 | +4.9% | 1,506,400 |
| 2021/05/27 | 1,900 | 1,932.5 | 1,845 | 1,902.5 | -50 | -2.6% | 1,396,400 |
| 2021/05/26 | 1,772.5 | 1,972.5 | 1,740 | 1,952.5 | +192.5 | +10.9% | 2,256,400 |
| 2021/05/25 | 1,800 | 1,827.5 | 1,675 | 1,760 | -25 | -1.4% | 1,827,600 |
| 2021/05/24 | 1,750 | 1,815 | 1,715 | 1,785 | +72.5 | +4.2% | 1,731,200 |
| 2021/05/21 | 1,635 | 1,717.5 | 1,610 | 1,712.5 | +92.5 | +5.7% | 2,380,400 |
| 2021/05/20 | 1,445 | 1,640 | 1,425 | 1,620 | +200 | +14.1% | 2,808,000 |
| 2021/05/19 | 1,342.5 | 1,457.5 | 1,327.5 | 1,420 | +52.5 | +3.8% | 1,370,000 |
| 2021/05/18 | 1,248.8 | 1,385 | 1,240 | 1,367.5 | +148.7 | +12.2% | 1,745,600 |
| 2021/05/17 | 1,315 | 1,350 | 1,172.5 | 1,218.8 | -78.7 | -6.1% | 1,968,000 |
| 2021/05/14 | 1,330 | 1,330 | 1,191.3 | 1,297.5 | +142.5 | +12.3% | 3,436,400 |
| 2021/05/13 | 1,111.3 | 1,187.5 | 1,106.3 | 1,155 | +26.2 | +2.3% | 764,400 |
| 2021/05/12 | 1,152.5 | 1,178.8 | 1,110 | 1,128.8 | -6.2 | -0.5% | 558,800 |
| 2021/05/11 | 1,153.8 | 1,161.3 | 1,118.8 | 1,135 | -50 | -4.2% | 523,200 |
| 2021/05/10 | 1,162.5 | 1,198.8 | 1,155 | 1,185 | +22.5 | +1.9% | 362,800 |
| 2021/05/07 | 1,161.3 | 1,188.8 | 1,155 | 1,162.5 | +6.2 | +0.5% | 340,400 |
| 2021/05/06 | 1,193.8 | 1,193.8 | 1,142.5 | 1,156.3 | -38.7 | -3.2% | 557,200 |
| 2021/04/30 | 1,287.5 | 1,287.5 | 1,181.3 | 1,195 | -77.5 | -6.1% | 755,200 |
| 2021/04/28 | 1,265 | 1,277.5 | 1,222.5 | 1,272.5 | +5 | +0.4% | 721,600 |
| 2021/04/27 | 1,320 | 1,337.5 | 1,265 | 1,267.5 | -45 | -3.4% | 519,600 |
| 2021/04/26 | 1,367.5 | 1,367.5 | 1,305 | 1,312.5 | -65 | -4.7% | 459,200 |
| 2021/04/23 | 1,387.5 | 1,427.5 | 1,350 | 1,377.5 | +10 | +0.7% | 660,400 |
| 2021/04/22 | 1,367.5 | 1,475 | 1,342.5 | 1,367.5 | +40 | +3% | 1,658,400 |
| 2021/04/21 | 1,302.5 | 1,365 | 1,255 | 1,327.5 | -20 | -1.5% | 1,027,600 |
| 2021/04/20 | 1,315 | 1,365 | 1,305 | 1,347.5 | +7.5 | +0.6% | 585,200 |
| 2021/04/19 | 1,270 | 1,357.5 | 1,250 | 1,340 | +77.5 | +6.1% | 1,209,200 |
| 2021/04/16 | 1,230 | 1,262.5 | 1,227.5 | 1,262.5 | +48.7 | +4% | 510,400 |
| 2021/04/15 | 1,192.5 | 1,216.3 | 1,178.8 | 1,213.8 | +10 | +0.8% | 206,800 |
| 2021/04/14 | 1,212.5 | 1,241.3 | 1,202.5 | 1,203.8 | -8.7 | -0.7% | 300,400 |
| 2021/04/13 | 1,168.8 | 1,216.3 | 1,168.8 | 1,212.5 | +45 | +3.9% | 400,800 |
| 2021/04/12 | 1,233.8 | 1,235 | 1,167.5 | 1,167.5 | -63.8 | -5.2% | 472,400 |
| 2021/04/09 | 1,190 | 1,237.5 | 1,190 | 1,231.3 | +46.3 | +3.9% | 652,800 |
| 2021/04/08 | 1,163.8 | 1,190 | 1,138.8 | 1,185 | +13.7 | +1.2% | 345,200 |
| 2021/04/07 | 1,207.5 | 1,207.5 | 1,171.3 | 1,171.3 | -36.2 | -3% | 358,400 |
| 2021/04/06 | 1,198.8 | 1,217.5 | 1,165 | 1,207.5 | +12.5 | +1% | 444,000 |
| 2021/04/05 | 1,225 | 1,260 | 1,188.8 | 1,195 | -17.5 | -1.4% | 547,600 |
| 2021/04/02 | 1,265 | 1,265 | 1,208.8 | 1,212.5 | -65 | -5.1% | 648,800 |
| 2021/04/01 | 1,215 | 1,282.5 | 1,198.8 | 1,277.5 | +70 | +5.8% | 1,140,400 |
| 2021/03/31 | 1,142.5 | 1,207.5 | 1,133.8 | 1,207.5 | +81.2 | +7.2% | 708,000 |
| 2021/03/30 | 1,143.8 | 1,163.8 | 1,118.8 | 1,126.3 | -26.2 | -2.3% | 235,200 |
| 2021/03/29 | 1,130 | 1,168.8 | 1,117.5 | 1,152.5 | +7.5 | +0.7% | 449,200 |
| 2021/03/26 | 1,093.8 | 1,145 | 1,090 | 1,145 | +80 | +7.5% | 396,400 |
| 2021/03/25 | 1,077.5 | 1,077.5 | 1,035 | 1,065 | -28.8 | -2.6% | 429,600 |
| 2021/03/24 | 1,092.5 | 1,117.5 | 1,076.3 | 1,093.8 | -13.7 | -1.2% | 218,400 |
851～
900
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
