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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 84.6 | 84.6 | 80.8 | 83.4 | -0.9 | -1.1% | 31,200 |
| 2016/11/08 | 85 | 85 | 83.8 | 84.3 | -0.7 | -0.8% | 5,600 |
| 2016/11/07 | 83.8 | 85 | 83.8 | 85 | ±0 | ±0% | 25,600 |
| 2016/11/04 | 85 | 85 | 85 | 85 | -1.1 | -1.3% | 10,400 |
| 2016/11/02 | 87.5 | 87.5 | 85 | 86.1 | -0.3 | -0.3% | 40,800 |
| 2016/11/01 | 87.5 | 87.5 | 86.4 | 86.4 | -1.2 | -1.4% | 16,800 |
| 2016/10/31 | 88 | 88 | 87 | 87.6 | +0.6 | +0.7% | 24,800 |
| 2016/10/28 | 87.4 | 87.4 | 87 | 87 | +0.4 | +0.5% | 7,200 |
| 2016/10/27 | 87 | 87 | 86.4 | 86.6 | -0.8 | -0.9% | 5,600 |
| 2016/10/26 | 87.6 | 88 | 85.3 | 87.4 | -0.2 | -0.2% | 33,600 |
| 2016/10/25 | 87.3 | 88.8 | 87.3 | 87.6 | +1.1 | +1.3% | 69,600 |
| 2016/10/24 | 85.8 | 86.8 | 85.8 | 86.5 | +0.9 | +1.1% | 27,200 |
| 2016/10/21 | 85.1 | 86 | 84.5 | 85.6 | +0.7 | +0.8% | 18,400 |
| 2016/10/20 | 84.1 | 85 | 84.1 | 84.9 | ±0 | ±0% | 18,400 |
| 2016/10/19 | 83.8 | 84.9 | 83.8 | 84.9 | +0.5 | +0.6% | 11,200 |
| 2016/10/18 | 85.3 | 85.3 | 84.4 | 84.4 | -1.2 | -1.4% | 8,800 |
| 2016/10/17 | 85 | 86.3 | 83.9 | 85.6 | +0.6 | +0.7% | 14,400 |
| 2016/10/14 | 85.6 | 85.6 | 84.1 | 85 | +0.6 | +0.7% | 7,200 |
| 2016/10/13 | 83.9 | 84.4 | 83.5 | 84.4 | +0.3 | +0.4% | 16,000 |
| 2016/10/12 | 83.8 | 85 | 83.6 | 84.1 | -0.7 | -0.8% | 17,600 |
| 2016/10/11 | 85.1 | 85.8 | 84.6 | 84.8 | -1.6 | -1.9% | 33,600 |
| 2016/10/07 | 86.4 | 86.4 | 85 | 86.4 | +0.3 | +0.3% | 24,800 |
| 2016/10/06 | 86.1 | 87.4 | 86.1 | 86.1 | -1.2 | -1.4% | 9,600 |
| 2016/10/05 | 86.3 | 87.4 | 85.6 | 87.3 | +0.8 | +0.9% | 20,000 |
| 2016/10/04 | 87.3 | 87.8 | 86.5 | 86.5 | -1.6 | -1.8% | 20,800 |
| 2016/10/03 | 87.5 | 88.1 | 87.5 | 88.1 | +0.6 | +0.7% | 18,400 |
| 2016/09/30 | 85.1 | 87.5 | 84.6 | 87.5 | +1.7 | +2% | 21,600 |
| 2016/09/29 | 86.5 | 86.5 | 85.6 | 85.8 | ±0 | ±0% | 3,200 |
| 2016/09/28 | 85.4 | 87.8 | 85.3 | 85.8 | +0.2 | +0.2% | 25,600 |
| 2016/09/27 | 85.6 | 86.4 | 85.6 | 85.6 | -1.3 | -1.5% | 5,600 |
| 2016/09/26 | 86.4 | 86.9 | 86 | 86.9 | +0.5 | +0.6% | 11,200 |
| 2016/09/23 | 85.1 | 86.8 | 85.1 | 86.4 | ±0 | ±0% | 9,600 |
| 2016/09/21 | 85.9 | 88.8 | 84.5 | 86.4 | +0.8 | +0.9% | 86,400 |
| 2016/09/20 | 85 | 85.6 | 85 | 85.6 | +0.8 | +0.9% | 6,400 |
| 2016/09/16 | 83.8 | 84.8 | 83.8 | 84.8 | -0.2 | -0.2% | 6,400 |
| 2016/09/15 | 85.1 | 85.1 | 83.3 | 85 | -0.4 | -0.5% | 16,000 |
| 2016/09/14 | 85.6 | 85.6 | 85.4 | 85.4 | -1.1 | -1.3% | 8,800 |
| 2016/09/13 | 85.1 | 86.6 | 85.1 | 86.5 | +0.4 | +0.5% | 9,600 |
| 2016/09/12 | 86.4 | 86.4 | 85.1 | 86.1 | -0.9 | -1% | 45,600 |
| 2016/09/09 | 86.8 | 87 | 84.6 | 87 | +2.7 | +3.2% | 42,400 |
| 2016/09/08 | 83.5 | 84.4 | 83.5 | 84.3 | -0.5 | -0.6% | 23,200 |
| 2016/09/07 | 84.4 | 84.8 | 83.1 | 84.8 | +1.7 | +2% | 12,800 |
| 2016/09/06 | 83.5 | 84.4 | 82.8 | 83.1 | -1.7 | -2% | 41,600 |
| 2016/09/05 | 84.8 | 84.8 | 84.8 | 84.8 | +1 | +1.2% | 1,600 |
| 2016/09/02 | 83.8 | 83.9 | 83.8 | 83.8 | -0.1 | -0.1% | 17,600 |
| 2016/09/01 | 83.1 | 84 | 83.1 | 83.9 | -0.1 | -0.1% | 12,800 |
| 2016/08/31 | 84 | 84 | 84 | 84 | +2.5 | +3.1% | 2,400 |
| 2016/08/30 | 81.8 | 83 | 81.5 | 81.5 | -1.5 | -1.8% | 17,600 |
| 2016/08/29 | 85.5 | 85.5 | 82.8 | 83 | - | - | 18,400 |
| 2016/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
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
