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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/08/25 | 86.1 | 86.1 | 85.6 | 85.6 | +0.3 | +0.4% | 2,400 |
2151～
2200
件表示中 / 4490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 | - | +11.8% | +0.1% | - | - | - |
|
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 |
| ミダックＨＤ | - | +6.5% | +5.6% | - | - | - |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＪＰＨＤ | - | +1.8% | -2.6% | - | - | - |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ベクトル | - | +6.3% | +8.4% | - | - | - |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| 早稲アカ | - | +7.5% | +3.6% | - | - | - |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
