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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 53.8 | 54.9 | 53.8 | 54.9 | +1.9 | +3.6% | 13,600 |
| 2014/03/14 | 56.4 | 56.4 | 53 | 53 | -3.9 | -6.9% | 76,800 |
| 2014/03/13 | 56.3 | 57.5 | 56.3 | 56.9 | +0.8 | +1.4% | 28,800 |
| 2014/03/12 | 57.8 | 58.6 | 56.1 | 56.1 | -2.4 | -4.1% | 26,400 |
| 2014/03/11 | 58.4 | 58.5 | 57.8 | 58.5 | +1.1 | +1.9% | 8,800 |
| 2014/03/10 | 57.6 | 58.6 | 57.4 | 57.4 | -1.2 | -2% | 160,000 |
| 2014/03/07 | 59.5 | 60 | 58.1 | 58.6 | -1.3 | -2.2% | 31,200 |
| 2014/03/06 | 60.9 | 60.9 | 58.9 | 59.9 | +0.6 | +1% | 24,800 |
| 2014/03/05 | 59.1 | 59.3 | 59.1 | 59.3 | +0.7 | +1.2% | 2,400 |
| 2014/03/04 | 59.8 | 60.3 | 58.5 | 58.6 | -0.3 | -0.5% | 22,400 |
| 2014/03/03 | 60 | 61.9 | 58.9 | 58.9 | -1.7 | -2.8% | 16,800 |
| 2014/02/28 | 60.3 | 60.6 | 60.3 | 60.6 | +0.3 | +0.5% | 3,200 |
| 2014/02/27 | 61.3 | 61.3 | 60.3 | 60.3 | -2.2 | -3.5% | 6,400 |
| 2014/02/26 | 63.1 | 63.1 | 61.4 | 62.5 | -0.6 | -1% | 4,800 |
| 2014/02/25 | 64 | 64 | 63.1 | 63.1 | +0.5 | +0.8% | 4,800 |
| 2014/02/24 | 63.8 | 63.8 | 62.6 | 62.6 | +1.3 | +2.1% | 4,800 |
| 2014/02/21 | 61.3 | 61.3 | 61.3 | 61.3 | -0.1 | -0.2% | 2,400 |
| 2014/02/20 | 62.4 | 62.5 | 61.4 | 61.4 | -2.2 | -3.5% | 4,800 |
| 2014/02/19 | 65 | 65 | 62 | 63.6 | -1.3 | -2% | 6,400 |
| 2014/02/18 | 61.4 | 64.9 | 61.4 | 64.9 | +3.5 | +5.7% | 2,400 |
| 2014/02/17 | 60 | 62.3 | 57.1 | 61.4 | +0.4 | +0.7% | 36,000 |
| 2014/02/14 | 62.5 | 62.5 | 60.9 | 61 | ±0 | ±0% | 26,400 |
| 2014/02/13 | 66.1 | 66.1 | 61 | 61 | -4 | -6.2% | 40,800 |
| 2014/02/12 | 67.5 | 67.5 | 62.5 | 65 | -1.3 | -2% | 52,000 |
| 2014/02/10 | 67 | 68.3 | 65.9 | 66.3 | +1.8 | +2.8% | 44,800 |
| 2014/02/07 | 66.8 | 68 | 63.9 | 64.5 | -0.3 | -0.5% | 26,400 |
| 2014/02/06 | 62.8 | 64.8 | 62.5 | 64.8 | +2 | +3.2% | 32,800 |
| 2014/02/05 | 61.9 | 65.6 | 60.3 | 62.8 | +6 | +10.6% | 226,400 |
| 2014/02/04 | 60 | 60 | 55 | 56.8 | -7.6 | -11.8% | 167,200 |
| 2014/02/03 | 71.8 | 72.1 | 64 | 64.4 | -7.1 | -9.9% | 76,800 |
| 2014/01/31 | 76.1 | 80.3 | 70.5 | 71.5 | -2.4 | -3.2% | 404,000 |
| 2014/01/30 | 72.3 | 75.1 | 70 | 73.9 | +4.1 | +5.9% | 254,400 |
| 2014/01/29 | 69.4 | 75 | 68.8 | 69.8 | +1 | +1.5% | 183,200 |
| 2014/01/28 | 66.3 | 68.8 | 65.9 | 68.8 | +3.5 | +5.4% | 74,400 |
| 2014/01/27 | 67.5 | 67.5 | 64 | 65.3 | -3.7 | -5.4% | 112,800 |
| 2014/01/24 | 70.1 | 76 | 68.8 | 69 | -4.5 | -6.1% | 220,800 |
| 2014/01/23 | 68 | 77.9 | 65.6 | 73.5 | +7.1 | +10.7% | 703,200 |
| 2014/01/22 | 66.9 | 68.6 | 65.1 | 66.4 | -1 | -1.5% | 89,600 |
| 2014/01/21 | 64 | 67.4 | 62.9 | 67.4 | +4.6 | +7.3% | 114,400 |
| 2014/01/20 | 62 | 62.9 | 61.6 | 62.8 | +1.3 | +2.1% | 29,600 |
| 2014/01/17 | 61.4 | 61.5 | 60.8 | 61.5 | +0.1 | +0.2% | 33,600 |
| 2014/01/16 | 63.3 | 63.3 | 61.3 | 61.4 | +0.1 | +0.2% | 34,400 |
| 2014/01/15 | 62.9 | 62.9 | 60.8 | 61.3 | -1.6 | -2.5% | 128,000 |
| 2014/01/14 | 62.5 | 64.1 | 61.3 | 62.9 | -2.4 | -3.7% | 84,000 |
| 2014/01/10 | 68.8 | 68.8 | 64.1 | 65.3 | -4.7 | -6.7% | 228,000 |
| 2014/01/09 | 61.4 | 71 | 61.4 | 70 | +7.9 | +12.7% | 850,400 |
| 2014/01/08 | 57.1 | 62.6 | 57 | 62.1 | +5.3 | +9.3% | 527,200 |
| 2014/01/07 | 57.1 | 57.6 | 56 | 56.8 | +1 | +1.8% | 159,200 |
| 2014/01/06 | 54.9 | 55.8 | 54.3 | 55.8 | +1.7 | +3.1% | 50,400 |
| 2013/12/30 | 53.6 | 54.9 | 53.4 | 54.1 | +0.7 | +1.3% | 56,800 |
2801～
2850
件表示中 / 4492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% | 31.70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 | 62,200円 | +1.8% | -2.6% | 1.93% | 14.21倍 | 2.73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 | 345,000円 | +3.6% | +34.6% | 0.29% | 22.97倍 | 7.30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 |
| ベクトル | 113,800円 | +6.3% | +8.4% | 2.90% | 10.68倍 | 3.15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 | 276,900円 | +7.5% | +3.6% | 1.81% | 19.76倍 | 3.37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
