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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 103.8 | 103.8 | 99.4 | 99.4 | ±0 | ±0% | 152,800 |
| 2016/06/10 | 97.3 | 99.4 | 97 | 99.4 | +2.1 | +2.2% | 33,600 |
| 2016/06/09 | 96.8 | 97.9 | 96.8 | 97.3 | +0.2 | +0.2% | 28,800 |
| 2016/06/08 | 98 | 98.8 | 96.9 | 97.1 | -1 | -1% | 27,200 |
| 2016/06/07 | 98.5 | 98.8 | 97.3 | 98.1 | +2.6 | +2.7% | 62,400 |
| 2016/06/06 | 93.6 | 97.4 | 91.5 | 95.5 | +3.7 | +4% | 56,000 |
| 2016/06/03 | 89.4 | 91.8 | 89.4 | 91.8 | +2.3 | +2.6% | 26,400 |
| 2016/06/02 | 92.3 | 92.3 | 89.5 | 89.5 | -2.8 | -3% | 24,800 |
| 2016/06/01 | 92.5 | 92.5 | 91.9 | 92.3 | -0.2 | -0.2% | 11,200 |
| 2016/05/31 | 92.1 | 94.3 | 92.1 | 92.5 | +0.2 | +0.2% | 22,400 |
| 2016/05/30 | 93.8 | 95 | 91.3 | 92.3 | -0.2 | -0.2% | 41,600 |
| 2016/05/27 | 95 | 95 | 91.3 | 92.5 | -2.5 | -2.6% | 44,800 |
| 2016/05/26 | 96.3 | 97.1 | 91.6 | 95 | -2.3 | -2.4% | 71,200 |
| 2016/05/25 | 96.5 | 98.9 | 96.3 | 97.3 | +1.8 | +1.9% | 60,000 |
| 2016/05/24 | 94.5 | 96.5 | 94.5 | 95.5 | +1 | +1.1% | 45,600 |
| 2016/05/23 | 95.3 | 95.6 | 92.9 | 94.5 | +3 | +3.3% | 44,800 |
| 2016/05/20 | 91.5 | 93.3 | 91.4 | 91.5 | +0.7 | +0.8% | 25,600 |
| 2016/05/19 | 91 | 93.9 | 90.8 | 90.8 | +0.7 | +0.8% | 63,200 |
| 2016/05/18 | 95.6 | 95.6 | 90.1 | 90.1 | -1.7 | -1.9% | 69,600 |
| 2016/05/17 | 91.8 | 93.5 | 91.8 | 91.8 | +0.4 | +0.4% | 43,200 |
| 2016/05/16 | 96.3 | 96.8 | 91 | 91.4 | -4.5 | -4.7% | 45,600 |
| 2016/05/13 | 96.9 | 103.8 | 94.8 | 95.9 | -2.2 | -2.2% | 80,800 |
| 2016/05/12 | 98.6 | 100 | 97.5 | 98.1 | -2.3 | -2.3% | 48,000 |
| 2016/05/11 | 100.1 | 103.5 | 100 | 100.4 | +2.1 | +2.1% | 65,600 |
| 2016/05/10 | 105.4 | 108.1 | 97.8 | 98.3 | -8.2 | -7.7% | 166,400 |
| 2016/05/09 | 100.1 | 107.5 | 98.4 | 106.5 | +6.6 | +6.6% | 132,800 |
| 2016/05/06 | 96.3 | 100 | 96.3 | 99.9 | +3.6 | +3.7% | 64,800 |
| 2016/05/02 | 93.1 | 99.4 | 93.1 | 96.3 | -0.2 | -0.2% | 65,600 |
| 2016/04/28 | 100 | 100.4 | 95.9 | 96.5 | -0.9 | -0.9% | 68,000 |
| 2016/04/27 | 96.8 | 100 | 94.5 | 97.4 | +0.6 | +0.6% | 44,800 |
| 2016/04/26 | 99.4 | 100.5 | 93.8 | 96.8 | -2.7 | -2.7% | 125,600 |
| 2016/04/25 | 104.8 | 104.8 | 99.3 | 99.5 | -3.9 | -3.8% | 142,400 |
| 2016/04/22 | 104.5 | 104.5 | 99.1 | 103.4 | -1.4 | -1.3% | 221,600 |
| 2016/04/21 | 109.9 | 110 | 103.9 | 104.8 | -1.3 | -1.2% | 195,200 |
| 2016/04/20 | 101.8 | 107.5 | 99.8 | 106.1 | +6.2 | +6.2% | 230,400 |
| 2016/04/19 | 98.6 | 102.4 | 98 | 99.9 | +0.9 | +0.9% | 102,400 |
| 2016/04/18 | 97.6 | 102.5 | 97.6 | 99 | -3.5 | -3.4% | 164,800 |
| 2016/04/15 | 109.9 | 111.3 | 101.3 | 102.5 | -5.9 | -5.4% | 571,200 |
| 2016/04/14 | 102.4 | 115.5 | 101.3 | 108.4 | +10.9 | +11.2% | 1,530,400 |
| 2016/04/13 | 100.6 | 109.8 | 94.8 | 97.5 | -1.3 | -1.3% | 1,196,800 |
| 2016/04/12 | 87.5 | 98.8 | 87.5 | 98.8 | +12.5 | +14.5% | 334,400 |
| 2016/04/11 | 87.9 | 88.3 | 84.9 | 86.3 | -2 | -2.3% | 80,800 |
| 2016/04/08 | 84.6 | 89.9 | 84.4 | 88.3 | +0.5 | +0.6% | 57,600 |
| 2016/04/07 | 85.4 | 90.1 | 84.1 | 87.8 | +1.5 | +1.7% | 102,400 |
| 2016/04/06 | 87.5 | 87.5 | 83.6 | 86.3 | -1.7 | -1.9% | 112,000 |
| 2016/04/05 | 94 | 94.5 | 88 | 88 | -7 | -7.4% | 271,200 |
| 2016/04/04 | 100 | 104.9 | 94.6 | 95 | -11.3 | -10.6% | 404,000 |
| 2016/04/01 | 108.8 | 108.9 | 98.9 | 106.3 | +6.9 | +6.9% | 773,600 |
| 2016/03/31 | 107.1 | 110.6 | 99.4 | 99.4 | +7.3 | +7.9% | 3,356,000 |
| 2016/03/30 | 80.6 | 92.1 | 80.3 | 92.1 | +12.5 | +15.7% | 377,600 |
2251～
2300
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 | 113,800円 | +11.8% | +0.1% | 0.00% | 31.42倍 | 4.52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 |
| ミダックＨＤ | 201,300円 | +6.5% | +5.6% | 0.89% | 19.01倍 | 3.61倍 |
|
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 | 62,800円 | +1.8% | -2.6% | 1.91% | 14.35倍 | 2.75倍 |
|
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 | 112,300円 | +6.3% | +8.4% | 2.94% | 10.54倍 | 3.11倍 |
|
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 | 280,500円 | +7.5% | +3.6% | 1.78% | 20.02倍 | 3.41倍 |
|
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
チャート関連のコラム
