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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 1,125 | 1,142.5 | 1,076.3 | 1,091.3 | -42.5 | -3.7% | 310,800 |
| 2021/03/02 | 1,101.3 | 1,155 | 1,101.3 | 1,133.8 | +37.5 | +3.4% | 525,200 |
| 2021/03/01 | 1,100 | 1,108.8 | 1,076.3 | 1,096.3 | -26.2 | -2.3% | 530,800 |
| 2021/02/26 | 1,056.3 | 1,128.8 | 1,035 | 1,122.5 | +28.7 | +2.6% | 1,049,200 |
| 2021/02/25 | 1,005 | 1,107.5 | 1,005 | 1,093.8 | +92.5 | +9.2% | 1,039,200 |
| 2021/02/24 | 1,071.3 | 1,071.3 | 1,001.3 | 1,001.3 | -81.2 | -7.5% | 846,800 |
| 2021/02/22 | 1,110 | 1,112.5 | 1,078.8 | 1,082.5 | -8.8 | -0.8% | 454,400 |
| 2021/02/19 | 1,092.5 | 1,112.5 | 1,060 | 1,091.3 | -7.5 | -0.7% | 584,800 |
| 2021/02/18 | 1,121.3 | 1,155 | 1,095 | 1,098.8 | -18.7 | -1.7% | 591,600 |
| 2021/02/17 | 1,096.3 | 1,157.5 | 1,093.8 | 1,117.5 | +11.2 | +1% | 1,036,800 |
| 2021/02/16 | 1,072.5 | 1,153.8 | 1,072.5 | 1,106.3 | +33.8 | +3.2% | 1,604,400 |
| 2021/02/15 | 1,073.8 | 1,110 | 1,042.5 | 1,072.5 | +8.7 | +0.8% | 1,512,400 |
| 2021/02/12 | 1,187.5 | 1,192.5 | 1,060 | 1,063.8 | -86.2 | -7.5% | 3,097,200 |
| 2021/02/10 | 1,152.5 | 1,175 | 1,120 | 1,150 | +15 | +1.3% | 1,468,800 |
| 2021/02/09 | 1,137.5 | 1,146.3 | 1,067.5 | 1,135 | -20 | -1.7% | 1,568,800 |
| 2021/02/08 | 1,222.5 | 1,230 | 1,132.5 | 1,155 | -65 | -5.3% | 1,433,200 |
| 2021/02/05 | 1,243.8 | 1,243.8 | 1,203.8 | 1,220 | +11.2 | +0.9% | 686,800 |
| 2021/02/04 | 1,217.5 | 1,260 | 1,176.3 | 1,208.8 | -17.5 | -1.4% | 1,421,200 |
| 2021/02/03 | 1,196.3 | 1,262.5 | 1,181.3 | 1,226.3 | +58.8 | +5% | 1,539,200 |
| 2021/02/02 | 1,183.8 | 1,202.5 | 1,160 | 1,167.5 | -25 | -2.1% | 814,800 |
| 2021/02/01 | 1,093.8 | 1,210 | 1,085 | 1,192.5 | +115 | +10.7% | 1,903,200 |
| 2021/01/29 | 1,118.8 | 1,156.3 | 1,077.5 | 1,077.5 | -23.8 | -2.2% | 1,106,800 |
| 2021/01/28 | 1,088.8 | 1,131.3 | 1,083.8 | 1,101.3 | -40 | -3.5% | 941,600 |
| 2021/01/27 | 1,096.3 | 1,146.3 | 1,085 | 1,141.3 | +55 | +5.1% | 694,000 |
| 2021/01/26 | 1,162.5 | 1,162.5 | 1,085 | 1,086.3 | -73.7 | -6.4% | 929,600 |
| 2021/01/25 | 1,180 | 1,182.5 | 1,141.3 | 1,160 | +6.2 | +0.5% | 918,800 |
| 2021/01/22 | 1,123.8 | 1,160 | 1,092.5 | 1,153.8 | +42.5 | +3.8% | 1,018,800 |
| 2021/01/21 | 1,117.5 | 1,153.8 | 1,095 | 1,111.3 | +25 | +2.3% | 1,412,000 |
| 2021/01/20 | 1,100 | 1,127.5 | 1,082.5 | 1,086.3 | +3.8 | +0.4% | 945,200 |
| 2021/01/19 | 1,070 | 1,101.3 | 1,045 | 1,082.5 | +20 | +1.9% | 772,400 |
| 2021/01/18 | 1,048.8 | 1,070 | 1,030 | 1,062.5 | -21.3 | -2% | 835,600 |
| 2021/01/15 | 1,073.8 | 1,108.8 | 1,063.8 | 1,083.8 | +2.5 | +0.2% | 933,600 |
| 2021/01/14 | 1,122.5 | 1,127.5 | 1,065 | 1,081.3 | -43.7 | -3.9% | 1,037,200 |
| 2021/01/13 | 1,118.8 | 1,140 | 1,096.3 | 1,125 | +2.5 | +0.2% | 842,800 |
| 2021/01/12 | 1,175 | 1,182.5 | 1,115 | 1,122.5 | -41.3 | -3.5% | 1,206,400 |
| 2021/01/08 | 1,197.5 | 1,218.8 | 1,162.5 | 1,163.8 | -33.7 | -2.8% | 1,458,400 |
901～
950
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
