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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 50.8 | 50.8 | 49.3 | 49.5 | -1 | -2% | 35,200 |
| 2014/08/07 | 50.9 | 51.3 | 50 | 50.5 | -0.4 | -0.8% | 44,000 |
| 2014/08/06 | 51.3 | 51.3 | 50.6 | 50.9 | -0.4 | -0.8% | 18,400 |
| 2014/08/05 | 51.9 | 52.5 | 51.3 | 51.3 | ±0 | ±0% | 36,000 |
| 2014/08/04 | 50.5 | 52.1 | 50.5 | 51.3 | +0.5 | +1% | 8,000 |
| 2014/08/01 | 50.9 | 50.9 | 50 | 50.8 | -0.5 | -1% | 34,400 |
| 2014/07/31 | 50.8 | 52.1 | 50.8 | 51.3 | -0.2 | -0.4% | 13,600 |
| 2014/07/30 | 51.1 | 51.5 | 50.8 | 51.5 | ±0 | ±0% | 8,800 |
| 2014/07/29 | 51 | 51.5 | 50.8 | 51.5 | +0.5 | +1% | 18,400 |
| 2014/07/28 | 50 | 51.3 | 48.8 | 51 | -0.9 | -1.7% | 133,600 |
| 2014/07/25 | 51.8 | 52.1 | 51.4 | 51.9 | +0.1 | +0.2% | 41,600 |
| 2014/07/24 | 52.9 | 52.9 | 50.6 | 51.8 | -0.6 | -1.1% | 76,000 |
| 2014/07/23 | 52 | 52.4 | 51.9 | 52.4 | +0.1 | +0.2% | 8,800 |
| 2014/07/22 | 52.1 | 52.3 | 52.1 | 52.3 | +0.2 | +0.4% | 3,200 |
| 2014/07/18 | 51.8 | 52.6 | 51.6 | 52.1 | +0.1 | +0.2% | 24,800 |
| 2014/07/17 | 52.6 | 52.6 | 52 | 52 | -1.1 | -2.1% | 16,000 |
| 2014/07/16 | 53 | 54 | 52 | 53.1 | +1.1 | +2.1% | 39,200 |
| 2014/07/15 | 52 | 52 | 51.3 | 52 | ±0 | ±0% | 24,000 |
| 2014/07/14 | 51.9 | 52.5 | 50 | 52 | -0.4 | -0.8% | 74,400 |
| 2014/07/11 | 52.5 | 52.5 | 52 | 52.4 | -0.7 | -1.3% | 12,000 |
| 2014/07/10 | 53.6 | 53.6 | 52.5 | 53.1 | -0.5 | -0.9% | 35,200 |
| 2014/07/09 | 54.3 | 54.3 | 52 | 53.6 | -0.8 | -1.5% | 44,800 |
| 2014/07/08 | 55.9 | 55.9 | 53.6 | 54.4 | -1.7 | -3% | 25,600 |
| 2014/07/07 | 54.5 | 56.1 | 54.5 | 56.1 | +1.7 | +3.1% | 36,000 |
| 2014/07/04 | 54.4 | 54.6 | 54.4 | 54.4 | +0.6 | +1.1% | 24,000 |
| 2014/07/03 | 55.9 | 55.9 | 52.9 | 53.8 | -0.5 | -0.9% | 81,600 |
| 2014/07/02 | 53.6 | 54.3 | 53.1 | 54.3 | +1.2 | +2.3% | 48,000 |
| 2014/07/01 | 53.1 | 53.5 | 52.4 | 53.1 | +0.5 | +1% | 106,400 |
| 2014/06/30 | 51.9 | 53.8 | 51.9 | 52.6 | -0.3 | -0.6% | 30,400 |
| 2014/06/27 | 55.8 | 55.8 | 51.5 | 52.9 | -3.7 | -6.5% | 62,400 |
| 2014/06/26 | 56.5 | 56.9 | 55.4 | 56.6 | +0.2 | +0.4% | 63,200 |
| 2014/06/25 | 58.5 | 58.8 | 56.4 | 56.4 | -1.1 | -1.9% | 24,000 |
| 2014/06/24 | 58.4 | 58.4 | 57 | 57.5 | -0.6 | -1% | 9,600 |
| 2014/06/23 | 59.4 | 59.4 | 58.1 | 58.1 | +0.6 | +1% | 16,800 |
| 2014/06/20 | 60 | 60 | 57.5 | 57.5 | ±0 | ±0% | 20,000 |
| 2014/06/19 | 57.1 | 57.6 | 57.1 | 57.5 | -0.6 | -1% | 14,400 |
| 2014/06/18 | 58.5 | 58.5 | 57 | 58.1 | +0.6 | +1% | 20,800 |
| 2014/06/17 | 56.9 | 57.5 | 56.9 | 57.5 | +1.1 | +2% | 11,200 |
| 2014/06/16 | 59.1 | 59.1 | 56.3 | 56.4 | -4.2 | -6.9% | 23,200 |
| 2014/06/13 | 58.3 | 60.6 | 58.3 | 60.6 | +0.6 | +1% | 15,200 |
| 2014/06/12 | 58.4 | 60 | 58.4 | 60 | -0.4 | -0.7% | 27,200 |
| 2014/06/11 | 61.1 | 61.9 | 59.5 | 60.4 | +1.6 | +2.7% | 173,600 |
| 2014/06/10 | 59.4 | 59.4 | 56.4 | 58.8 | -1.3 | -2.2% | 52,800 |
| 2014/06/09 | 56.3 | 61 | 56.3 | 60.1 | +4 | +7.1% | 306,400 |
| 2014/06/06 | 55.9 | 56.1 | 54.9 | 56.1 | +1.5 | +2.7% | 28,000 |
| 2014/06/05 | 55.5 | 55.9 | 54.6 | 54.6 | -0.7 | -1.3% | 27,200 |
| 2014/06/04 | 54.9 | 55.3 | 54.5 | 55.3 | +0.5 | +0.9% | 20,000 |
| 2014/06/03 | 53.8 | 54.8 | 53.3 | 54.8 | +1 | +1.9% | 44,000 |
| 2014/06/02 | 52.8 | 54 | 52.8 | 53.8 | +1 | +1.9% | 35,200 |
| 2014/05/30 | 53.5 | 53.6 | 52.8 | 52.8 | -0.5 | -0.9% | 11,200 |
2701～
2750
件表示中 / 4491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 | 114,800円 | +11.8% | +0.1% | 0.00% | 31.69倍 | 4.56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 |
| ＪＰＨＤ | 62,500円 | +1.8% | -2.6% | 1.92% | 14.29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 |
| ぴ あ | 345,500円 | +3.6% | +34.6% | 0.29% | 23.00倍 | 7.31倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| 早稲アカ | 279,600円 | +7.5% | +3.6% | 1.79% | 19.96倍 | 3.40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 |
| ベクトル | 114,500円 | +6.3% | +8.4% | 2.88% | 10.74倍 | 3.18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 |
市場注目の銘柄
チャート関連のコラム
