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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/03/23 | 1,132.5 | 1,153.8 | 1,103.8 | 1,107.5 | -25 | -2.2% | 360,400 |
| 2021/03/22 | 1,191.3 | 1,203.8 | 1,120 | 1,132.5 | -60 | -5% | 504,800 |
| 2021/03/19 | 1,160 | 1,215 | 1,158.8 | 1,192.5 | -2.5 | -0.2% | 368,400 |
| 2021/03/18 | 1,200 | 1,215 | 1,187.5 | 1,195 | +26.2 | +2.2% | 432,000 |
| 2021/03/17 | 1,161.3 | 1,190 | 1,138.8 | 1,168.8 | -17.5 | -1.5% | 405,200 |
| 2021/03/16 | 1,142.5 | 1,200 | 1,140 | 1,186.3 | +37.5 | +3.3% | 574,400 |
| 2021/03/15 | 1,143.8 | 1,162.5 | 1,118.8 | 1,148.8 | +3.8 | +0.3% | 468,800 |
| 2021/03/12 | 1,100 | 1,152.5 | 1,085 | 1,145 | +62.5 | +5.8% | 651,600 |
| 2021/03/11 | 1,021.3 | 1,088.8 | 1,011.3 | 1,082.5 | +43.7 | +4.2% | 374,000 |
| 2021/03/10 | 1,037.5 | 1,057.5 | 1,027.5 | 1,038.8 | +10 | +1% | 330,800 |
| 2021/03/09 | 976.3 | 1,036.3 | 976.3 | 1,028.8 | +18.8 | +1.9% | 413,600 |
| 2021/03/08 | 1,022.5 | 1,037.5 | 992.5 | 1,010 | +5 | +0.5% | 388,000 |
| 2021/03/05 | 1,033.8 | 1,035 | 967.5 | 1,005 | -41.3 | -3.9% | 773,600 |
| 2021/03/04 | 1,075 | 1,091.3 | 1,030 | 1,046.3 | -45 | -4.1% | 440,000 |
851～
900
件表示中 / 4291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 | 67,300円 | +13.3% | -10.8% | 1.78% | 19.71倍 | 2.61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 |
| ファンコミ | 41,800円 | -5.6% | -8.7% | 4.55% | 17.75倍 | 1.59倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| キャリアリンク | 252,400円 | +9.6% | +6.4% | 4.75% | 12.54倍 | 2.09倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ヒビノ | 305,500円 | +15.9% | +13.5% | 2.29% | 15.56倍 | 2.91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 |
| 日本ケア | 191,500円 | +10.2% | +13.6% | 3.66% | 16.53倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
