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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 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 |
| 2021/01/07 | 1,201.3 | 1,238.8 | 1,177.5 | 1,197.5 | -17.5 | -1.4% | 1,234,800 |
| 2021/01/06 | 1,267.5 | 1,310 | 1,203.8 | 1,215 | -57.5 | -4.5% | 1,495,200 |
| 2021/01/05 | 1,300 | 1,305 | 1,248.8 | 1,272.5 | -37.5 | -2.9% | 1,576,800 |
| 2021/01/04 | 1,218.8 | 1,340 | 1,207.5 | 1,310 | +137.5 | +11.7% | 2,602,000 |
| 2020/12/30 | 1,182.5 | 1,225 | 1,162.5 | 1,172.5 | -3.8 | -0.3% | 1,398,800 |
| 2020/12/29 | 1,200 | 1,213.8 | 1,176.3 | 1,176.3 | -40 | -3.3% | 1,278,000 |
| 2020/12/28 | 1,212.5 | 1,220 | 1,183.8 | 1,216.3 | -23.7 | -1.9% | 1,358,800 |
| 2020/12/25 | 1,252.5 | 1,270 | 1,227.5 | 1,240 | -25 | -2% | 801,200 |
| 2020/12/24 | 1,260 | 1,280 | 1,243.8 | 1,265 | -10 | -0.8% | 787,200 |
| 2020/12/23 | 1,287.5 | 1,302.5 | 1,237.5 | 1,275 | +5 | +0.4% | 1,206,400 |
| 2020/12/22 | 1,350 | 1,357.5 | 1,252.5 | 1,270 | -105 | -7.6% | 1,182,400 |
| 2020/12/21 | 1,412.5 | 1,430 | 1,350 | 1,375 | -35 | -2.5% | 1,095,200 |
| 2020/12/18 | 1,380 | 1,417.5 | 1,337.5 | 1,410 | +52.5 | +3.9% | 1,773,600 |
| 2020/12/17 | 1,295 | 1,357.5 | 1,272.5 | 1,357.5 | +67.5 | +5.2% | 1,320,400 |
901～
950
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
